Canada markets closed

Vector Group Ltd. (VGR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.67-0.95 (-9.84%)
At close: 08:01AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.678.678.678.678.67-
May 02, 20249.629.629.629.629.62-
Apr 30, 20249.609.609.609.609.60-
Apr 29, 20249.449.449.449.449.44-
Apr 26, 20249.529.529.529.529.52-
Apr 25, 20249.589.589.589.589.58-
Apr 24, 20249.649.649.649.649.64-
Apr 23, 20249.659.659.659.659.65-
Apr 22, 20249.529.529.529.529.52-
Apr 19, 20249.269.269.269.269.26-
Apr 18, 20249.249.249.249.249.24-
Apr 17, 20249.309.309.309.309.30-
Apr 16, 20249.209.209.209.209.20-
Apr 15, 20249.149.149.149.149.14-
Apr 12, 20249.159.159.159.159.15-
Apr 11, 20249.189.189.189.189.18-
Apr 10, 20249.419.419.419.419.41-
Apr 09, 20249.359.359.359.359.35-
Apr 08, 20249.329.329.329.329.32-
Apr 05, 20249.389.389.389.389.38-
Apr 04, 20249.419.419.419.419.41-
Apr 03, 20249.639.639.639.639.63-
Apr 02, 20249.919.919.919.919.91-
Mar 28, 202410.0210.0210.0210.0210.02-
Mar 27, 20249.809.809.809.809.80-
Mar 26, 20249.819.969.819.969.9699
Mar 25, 202410.0010.0010.0010.0010.00-
Mar 22, 202410.1010.1010.1010.1010.10-
Mar 21, 20249.929.929.929.929.92-
Mar 20, 20249.919.919.919.919.91-
Mar 19, 20249.879.879.879.879.87-
Mar 18, 20249.859.859.859.859.85-
Mar 15, 20249.889.889.889.889.88-
Mar 14, 202410.1610.1610.1610.1610.16-
Mar 13, 202410.2010.2010.2010.2010.20-
Mar 12, 202410.1010.1010.1010.1010.10-
Mar 11, 202410.0610.0610.0610.0610.06-
Mar 08, 20249.959.959.959.959.95-
Mar 07, 20249.899.899.899.899.89-
Mar 06, 20249.879.879.879.879.87-
Mar 05, 20249.959.959.959.959.95-
Mar 04, 20249.879.879.879.879.87-
Mar 01, 202410.2010.2010.2010.2010.20-
Mar 01, 20240.2 Dividend
Feb 29, 202410.1610.1610.1610.169.96-
Feb 28, 202410.1810.1810.1810.189.98-
Feb 27, 202410.2610.2610.2610.2610.06-
Feb 26, 202410.2810.2810.2810.2810.08-
Feb 23, 202410.2210.2210.2210.2210.02-
Feb 22, 202410.1810.1810.1810.189.98-
Feb 21, 202410.1410.1410.1410.149.94-
Feb 20, 202410.4210.4210.4210.4210.21-
Feb 19, 202410.4410.4410.4410.4410.23-
Feb 16, 202410.3610.6010.3610.6010.39400
Feb 15, 202410.8610.8610.8610.8610.65-
Feb 14, 20249.499.499.499.499.30-
Feb 13, 20249.639.689.639.689.49312
Feb 12, 20249.119.119.119.118.93-
Feb 09, 20249.079.079.079.078.89-
Feb 08, 20249.209.209.209.209.02-
Feb 07, 20249.539.539.539.539.34-
Feb 06, 20249.409.409.409.409.21-
Feb 05, 20249.629.689.549.549.35450
Feb 02, 20249.699.699.699.699.50-
Feb 01, 20249.579.699.579.699.50100
Jan 31, 20249.879.879.879.879.68-
Jan 30, 20249.889.889.889.889.69-
Jan 29, 20249.9210.009.9210.009.801,000
Jan 26, 20249.869.869.869.869.67-
Jan 25, 20249.739.739.739.739.54-
Jan 24, 20249.809.809.809.809.61-
Jan 23, 20249.519.519.519.519.32-
Jan 22, 20249.329.329.329.329.14-
Jan 19, 20249.359.359.359.359.17-
Jan 18, 20249.329.329.329.329.14-
Jan 17, 20249.669.669.669.669.47-
Jan 16, 20249.909.909.909.909.71-
Jan 15, 20249.909.909.909.909.71-
Jan 12, 20249.909.909.909.909.71-
Jan 11, 20249.829.829.829.829.63-
Jan 10, 20249.949.949.949.949.74-
Jan 09, 202410.3210.3210.3210.3210.12-
Jan 08, 202410.2210.2210.2210.2210.02-
Jan 05, 202410.3010.3010.3010.3010.10-
Jan 04, 202410.2610.2610.2610.2610.06-
Jan 03, 202410.3410.3410.3410.3410.14-
Jan 02, 202410.1610.1610.1610.169.96-
Dec 29, 202310.2010.2010.2010.2010.00-
Dec 28, 202310.1610.1610.1610.169.96-
Dec 27, 202310.2010.2010.2010.2010.00-
Dec 22, 202310.0610.0610.0610.069.86-
Dec 21, 202310.1610.1610.1610.169.96-
Dec 20, 202310.4410.4410.4410.4410.23-
Dec 19, 202310.1610.1610.1610.169.96-
Dec 18, 202310.2410.2410.2410.2410.04-
Dec 15, 202310.5210.5210.5210.5210.31-
Dec 14, 202310.6410.6410.6410.6410.43-
Dec 13, 202310.2610.2610.2610.2610.06-
Dec 12, 202310.1210.1210.1210.129.92-
Dec 11, 202310.0810.0810.0810.089.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...