Canada markets closed

Vianet Group plc (AS2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.2800-0.0100 (-0.78%)
At close: 08:18AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.28001.28001.28001.28001.2800-
May 09, 20241.29001.29001.29001.29001.2900-
May 08, 20241.29001.29001.29001.29001.2900-
May 07, 20241.30001.30001.29001.29001.2900-
May 06, 20241.30001.30001.30001.30001.3000-
May 03, 20241.30001.30001.30001.30001.3000-
May 02, 20241.30001.30001.30001.30001.3000-
Apr 30, 20241.33001.33001.31001.31001.3100-
Apr 29, 20241.25001.25001.25001.25001.2500-
Apr 26, 20241.27001.27001.27001.27001.2700-
Apr 25, 20241.12001.15001.12001.15001.1500-
Apr 24, 20241.12001.12001.12001.12001.1200-
Apr 23, 20241.09001.09001.09001.09001.0900-
Apr 22, 20241.09001.09001.09001.09001.0900-
Apr 19, 20241.09001.09001.09001.09001.0900-
Apr 18, 20241.09001.10001.09001.10001.1000-
Apr 17, 20241.10001.10001.10001.10001.1000-
Apr 16, 20241.15001.15001.14001.14001.1400-
Apr 15, 20241.15001.15001.14001.14001.1400-
Apr 12, 20241.11001.11001.11001.11001.1100-
Apr 11, 20241.13001.13001.13001.13001.1300-
Apr 10, 20241.14001.14001.14001.14001.1400-
Apr 09, 20241.13001.13001.12001.12001.1200-
Apr 08, 20241.09001.09001.09001.09001.0900-
Apr 05, 20241.13001.13001.09001.09001.0900-
Apr 04, 20241.13001.13001.13001.13001.1300-
Apr 03, 20241.15001.15001.13001.13001.1300-
Apr 02, 20241.21001.21001.13001.13001.1300-
Mar 28, 20241.22001.22001.20001.20001.2000-
Mar 27, 20241.21001.21001.20001.20001.2000-
Mar 26, 20241.20001.20001.20001.20001.2000-
Mar 25, 20241.24001.24001.20001.20001.2000-
Mar 22, 20241.27001.27001.27001.27001.2700-
Mar 21, 20241.28001.28001.27001.27001.2700-
Mar 20, 20241.28001.28001.28001.28001.2800-
Mar 19, 20241.28001.28001.28001.28001.2800-
Mar 18, 20241.28001.28001.27001.27001.2700-
Mar 15, 20241.28001.28001.28001.28001.2800-
Mar 14, 20241.28001.28001.28001.28001.2800-
Mar 13, 20241.27001.27001.26001.26001.2600-
Mar 12, 20241.27001.27001.27001.27001.2700-
Mar 11, 20241.28001.28001.27001.27001.2700-
Mar 08, 20241.27001.27001.27001.27001.2700-
Mar 07, 20241.26001.26001.25001.25001.2500-
Mar 06, 20241.26001.26001.24001.24001.2400-
Mar 05, 20241.24001.24001.24001.24001.2400-
Mar 04, 20241.24001.24001.24001.24001.2400-
Mar 01, 20241.22001.22001.22001.22001.2200-
Feb 29, 20241.12001.12001.12001.12001.1200-
Feb 28, 20241.14001.14001.12001.12001.1200-
Feb 27, 20241.14001.14001.12001.12001.1200-
Feb 26, 20241.14001.14001.12001.12001.1200-
Feb 23, 20241.20001.20001.18001.18001.1800-
Feb 22, 20241.24001.24001.21001.21001.2100-
Feb 21, 20241.30001.30001.27001.27001.2700-
Feb 20, 20241.30001.30001.30001.30001.3000-
Feb 19, 20241.24001.26001.24001.26001.2600-
Feb 16, 20241.23001.23001.23001.23001.2300-
Feb 15, 20241.20001.20001.20001.20001.2000-
Feb 14, 20241.17001.17001.17001.17001.1700-
Feb 13, 20241.15001.15001.15001.15001.1500-
Feb 12, 20241.10001.10001.10001.10001.1000-
Feb 09, 20241.04001.04001.04001.04001.0400-
Feb 08, 20241.05001.06001.05001.06001.0600-
Feb 07, 20241.05001.05001.05001.05001.0500-
Feb 06, 20241.05001.06001.05001.06001.0600-
Feb 05, 20241.06001.06001.06001.06001.0600-
Feb 02, 20241.06001.06001.06001.06001.0600-
Feb 01, 20241.04001.07001.04001.06001.0600-
Jan 31, 20240.95000.99000.95000.99000.9900-
Jan 30, 20240.94000.95000.94000.95000.9500-
Jan 29, 20240.95000.95000.95000.95000.9500-
Jan 26, 20240.94000.95000.94000.95000.9500-
Jan 25, 20240.93500.93500.93500.93500.9350-
Jan 24, 20240.95000.95000.95000.95000.9500-
Jan 23, 20240.94000.95000.94000.95000.9500-
Jan 22, 20240.94000.94000.94000.94000.9400-
Jan 19, 20240.93500.94000.93000.93000.9300-
Jan 18, 20240.93500.94000.93500.94000.9400-
Jan 17, 20240.93500.93500.93500.93500.9350-
Jan 16, 20240.94000.94000.94000.94000.9400-
Jan 15, 20240.94000.94000.94000.94000.9400-
Jan 12, 20240.93500.93500.93500.93500.9350-
Jan 11, 20240.93000.94000.93000.94000.9400-
Jan 10, 20240.93000.94000.93000.94000.9400-
Jan 09, 20240.93500.93500.93000.93000.9300-
Jan 08, 20240.93000.93500.93000.93500.9350-
Jan 05, 20240.92500.92500.92500.92500.9250-
Jan 04, 20240.90500.90500.90500.90500.9050-
Jan 03, 20240.85500.86500.85500.86500.8650-
Jan 02, 20240.86500.86500.86500.86500.8650-
Dec 29, 20230.85500.85500.85500.85500.8550-
Dec 28, 20230.85500.85500.85500.85500.8550-
Dec 27, 20230.85500.86500.85500.86500.8650-
Dec 22, 20230.84500.84500.84500.84500.8450-
Dec 21, 20230.82500.82500.82500.82500.8250-
Dec 20, 20230.84000.84000.83500.83500.8350-
Dec 19, 20230.84000.84000.83500.83500.8350-
Dec 18, 20230.84500.84500.84500.84500.8450-
Dec 15, 20230.84500.84500.84000.84000.8400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...