Mvise More Historical Data - C1V | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Mvise AG (C1V)
Mvise AG (C1V) Historical

C1V Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.63	-0.035	-5.26%	0.63	0.63	0.63	650
May 30 2024	0.665	0.00	0.00%	0.665	0.665	0.665	0.00
May 29 2024	0.665	0.00	0.00%	0.665	0.665	0.665	0.00
May 28 2024	0.665	0.00	0.00%	0.665	0.665	0.665	0.00
May 27 2024	0.665	0.00	0.00%	0.665	0.665	0.665	0.00
May 24 2024	0.665	-0.035	-5.00%	0.665	0.665	0.665	185
May 23 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
May 22 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
May 21 2024	0.70	0.13	22.81%	0.68	0.70	0.665	3,890
May 20 2024	0.57	-0.02	-3.39%	0.57	0.57	0.57	150
May 17 2024	0.59	-0.05	-7.81%	0.59	0.59	0.59	360
May 16 2024	0.64	0.005	0.79%	0.65	0.65	0.63	3,325
May 15 2024	0.635	-0.04	-5.93%	0.635	0.635	0.635	30
May 14 2024	0.675	0.015	2.27%	0.675	0.675	0.675	220
May 13 2024	0.66	-0.045	-6.38%	0.675	0.675	0.66	2,962
May 10 2024	0.705	0.00	0.00%	0.705	0.705	0.705	0.00
May 09 2024	0.705	0.00	0.00%	0.705	0.705	0.705	0.00
May 08 2024	0.705	0.01	1.44%	0.695	0.705	0.695	5,500
May 07 2024	0.695	-0.10	-12.58%	0.76	0.76	0.695	1,444
May 06 2024	0.795	0.00	0.00%	0.795	0.795	0.795	0.00
May 03 2024	0.795	0.00	0.00%	0.795	0.795	0.795	0.00
May 02 2024	0.795	0.045	6.00%	0.795	0.795	0.795	500
Apr 30 2024	0.75	0.035	4.90%	0.785	0.80	0.75	4,102
Apr 29 2024	0.715	0.00	0.00%	0.715	0.715	0.715	0.00
Apr 26 2024	0.715	0.00	0.00%	0.715	0.715	0.715	0.00
Apr 25 2024	0.715	-0.045	-5.92%	0.76	0.785	0.715	1,810
Apr 24 2024	0.76	0.00	0.00%	0.76	0.76	0.76	0.00
Apr 23 2024	0.76	0.015	2.01%	0.795	0.795	0.76	650
Apr 22 2024	0.745	0.00	0.00%	0.745	0.745	0.745	0.00
Apr 19 2024	0.745	-0.08	-9.70%	0.745	0.745	0.745	1,700
Apr 18 2024	0.825	0.00	0.00%	0.825	0.825	0.825	0.00
Apr 17 2024	0.825	0.10	13.79%	0.825	0.825	0.825	661
Apr 16 2024	0.725	0.00	0.00%	0.725	0.725	0.725	0.00
Apr 15 2024	0.725	-0.03	-3.97%	0.725	0.725	0.725	410
Apr 12 2024	0.755	0.00	0.00%	0.755	0.755	0.755	0.00
Apr 11 2024	0.755	0.00	0.00%	0.755	0.755	0.755	4,000
Apr 10 2024	0.755	-0.055	-6.79%	0.755	0.755	0.755	50
Apr 09 2024	0.81	0.02	2.53%	0.825	0.825	0.81	2,500
Apr 08 2024	0.79	-0.01	-1.25%	0.865	0.96	0.79	4,086
Apr 05 2024	0.80	0.10	14.29%	0.78	0.995	0.78	9,156
Apr 04 2024	0.70	-0.03	-4.11%	0.70	0.70	0.70	10
Apr 03 2024	0.73	0.00	0.00%	0.73	0.73	0.73	0.00
Apr 02 2024	0.73	-0.065	-8.18%	0.80	0.80	0.73	1,620
Mar 28 2024	0.795	0.095	13.57%	0.805	0.805	0.795	2,200
Mar 27 2024	0.70	-0.005	-0.71%	0.675	0.83	0.675	29,091
Mar 26 2024	0.705	0.09	14.63%	0.615	0.705	0.61	11,789
Mar 25 2024	0.615	-0.04	-6.11%	0.66	0.66	0.615	10,615
Mar 22 2024	0.655	-0.015	-2.24%	0.615	0.655	0.615	3,000
Mar 21 2024	0.67	0.055	8.94%	0.61	0.67	0.61	4,096
Mar 20 2024	0.615	0.015	2.50%	0.59	0.615	0.59	3,280
Mar 19 2024	0.60	0.00	0.00%	0.65	0.65	0.595	5,260
Mar 18 2024	0.60	0.09	17.65%	0.54	0.63	0.525	15,893
Mar 15 2024	0.51	-0.005	-0.97%	0.50	0.51	0.50	1,100
Mar 14 2024	0.515	0.00	0.00%	0.515	0.515	0.515	0.00
Mar 13 2024	0.515	-0.075	-12.71%	0.555	0.555	0.515	510
Mar 12 2024	0.59	0.03	5.36%	0.59	0.59	0.59	1,800
Mar 11 2024	0.56	0.00	0.00%	0.56	0.56	0.56	0.00
Mar 08 2024	0.56	-0.025	-4.27%	0.56	0.56	0.56	185
Mar 07 2024	0.585	0.045	8.33%	0.605	0.605	0.585	1,500
Mar 06 2024	0.54	-0.06	-10.00%	0.54	0.54	0.54	1,000
Mar 05 2024	0.60	-0.03	-4.76%	0.60	0.60	0.60	2,000
Mar 04 2024	0.63	0.075	13.51%	0.63	0.63	0.63	1,500

Region Ile de France 0.5...

Vontobel Financial Produ...

Hoops Scouting USA (PK)

Meritz Inverse Us Treasu...

James Bay Resources

SG Issuer Sg Issuer Mc M...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions