Canada Markets open in 8 hrs 11 mins

VOLTALIA INH. EO 5,70 (VLA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.460.00 (0.00%)
At close: 08:03AM CET
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 202317.4617.4617.4617.4617.46-
Jan 25, 202317.5017.5017.4617.4617.4630
Jan 24, 202317.5217.5217.5217.5217.52-
Jan 23, 202317.3817.3817.3817.3817.38-
Jan 20, 202317.7817.7817.7817.7817.78-
Jan 19, 202317.7817.7817.7817.7817.78-
Jan 18, 202317.8617.8617.8617.8617.86-
Jan 17, 202317.6817.6817.6817.6817.68-
Jan 16, 202317.7617.7617.7617.7617.76-
Jan 13, 202317.4817.4817.4817.4817.48-
Jan 12, 202317.7417.7417.7417.7417.74-
Jan 11, 202317.3017.3017.3017.3017.30-
Jan 10, 202317.2617.2617.2617.2617.26-
Jan 09, 202317.5817.5817.5817.5817.58-
Jan 06, 202317.2017.2017.2017.2017.20-
Jan 05, 202317.4017.4017.4017.4017.40-
Jan 04, 202316.9817.3016.9817.3017.30400
Jan 03, 202317.0017.0017.0017.0017.00-
Jan 02, 202316.8616.8616.8616.8616.86-
Dec 30, 202217.0217.0217.0217.0217.02-
Dec 29, 202216.7617.1216.7617.1217.1217
Dec 28, 202216.7816.7816.7816.7816.78-
Dec 27, 202217.0217.0217.0217.0217.02-
Dec 23, 202217.0217.0217.0217.0217.02-
Dec 22, 202217.0217.0217.0217.0217.02-
Dec 21, 202216.9016.9016.9016.9016.90-
Dec 20, 202216.7616.7616.7616.7616.76-
Dec 19, 202216.9816.9816.9816.9816.98-
Dec 16, 202217.1217.1216.5416.5416.5411
Dec 15, 202217.3417.3417.3417.3417.34-
Dec 14, 202217.3217.3217.3217.3217.32-
Dec 13, 202217.0817.0817.0817.0817.08-
Dec 12, 202216.8616.8616.8616.8616.86-
Dec 09, 202217.0417.0417.0417.0417.04-
Dec 08, 202217.6217.6217.6217.6217.62-
Dec 07, 202217.3617.8217.3617.8017.80400
Dec 06, 202218.2018.2018.0018.0018.00127
Dec 05, 202217.7618.2217.7618.2218.22100
Dec 02, 202218.4418.4418.4418.4418.44-
Dec 01, 202217.7217.7217.7217.7217.72-
Nov 30, 202217.4217.4217.4217.4217.42-
Nov 29, 202217.3617.3617.3617.3617.36-
Nov 28, 202218.2018.2018.2018.2018.20-
Nov 25, 202218.5618.5618.5618.5618.56-
Nov 24, 202217.9417.9417.9417.9417.94-
Nov 23, 202217.4817.4817.4817.4817.48-
Nov 22, 202217.4617.4617.4617.4617.46-
Nov 21, 202217.1417.1417.1417.1417.14-
Nov 18, 202217.1617.1617.1617.1617.16-
Nov 17, 202216.8616.8616.8616.8616.86-
Nov 16, 202217.0217.0217.0017.0017.0047
Nov 15, 202217.5417.5417.5417.5417.54-
Nov 14, 202218.0618.0618.0618.0618.06-
Nov 11, 202218.4418.4418.4418.4418.44-
Nov 10, 202217.9318.2917.9318.2918.29214
Nov 09, 202218.4418.4418.4418.4418.44-
Nov 08, 202220.4520.4520.4520.4520.45-
Nov 07, 202220.5520.5520.5520.5520.55-
Nov 04, 202219.8219.8219.8219.8219.82-
Nov 03, 202219.3619.3619.3619.3619.36-
Nov 02, 202219.6219.6219.6219.6219.62-
Nov 01, 202219.2019.2019.2019.2019.20-
Oct 31, 202219.0619.0619.0619.0619.06-
Oct 28, 202219.0819.0819.0819.0819.08-
Oct 27, 202218.9018.9018.9018.9018.90-
Oct 26, 202218.4218.4218.4218.4218.42-
Oct 25, 202218.4618.4618.4618.4618.46-
Oct 24, 202218.0618.0618.0618.0618.06-
Oct 21, 202217.2417.2417.2417.2417.24-
Oct 20, 202218.6018.6018.6018.6018.60-
Oct 19, 202218.7818.7818.7818.7818.78-
Oct 18, 202218.8018.8018.8018.8018.80-
Oct 17, 202218.5219.0418.5219.0419.0427
Oct 14, 202218.4418.4418.4418.4418.44-
Oct 13, 202218.0818.0818.0818.0818.08-
Oct 12, 202218.3418.3418.3418.3418.34-
Oct 11, 202218.0418.0418.0418.0418.04-
Oct 10, 202217.9417.9417.9417.9417.94-
Oct 07, 202218.4218.4218.4218.4218.42-
Oct 06, 202218.7818.7818.7818.7818.78-
Oct 05, 202218.8618.8618.8618.8618.86-
Oct 04, 202218.0419.1618.0419.1619.1658
Oct 03, 202217.7217.7217.7217.7217.72-
Sept 30, 202217.3817.3817.3817.3817.38-
Sept 29, 202217.8817.8817.8817.8817.88-
Sept 28, 202217.9217.9217.9217.9217.92-
Sept 27, 202218.2018.2018.2018.2018.20-
Sept 26, 202219.0019.0019.0019.0019.00-
Sept 23, 202219.2619.2619.2619.2619.26-
Sept 22, 202219.7619.7619.7619.7619.76-
Sept 21, 202219.7819.7819.7819.7819.78-
Sept 20, 202220.4020.4020.4020.4020.40-
Sept 19, 202219.5019.5019.5019.5019.50-
Sept 16, 202219.4619.4619.4619.4619.46-
Sept 15, 202219.7819.7819.7819.7819.78-
Sept 14, 202219.8819.8819.8820.1020.10-
Sept 13, 202220.1020.1020.1020.1020.10-
Sept 12, 202220.0520.0520.0520.0520.05-
Sept 09, 202220.0520.0520.0520.0520.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...