Canada Markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
18.44+0.72 (+4.06%)
At close: 08:03AM CET
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Sept 08, 202219.7619.7619.7619.7619.76-
Sept 07, 202219.3619.3619.3619.3619.36-
Sept 06, 202219.8619.8619.8619.8619.86-
Sept 05, 202219.3619.3619.3619.3619.36-
Sept 02, 202220.5520.5520.5520.5520.55-
Sept 01, 202221.0021.0020.7520.7520.75300
Aug 31, 202221.0521.0521.0521.0521.05-
Aug 30, 202221.3021.3021.3021.3021.30-
Aug 29, 202221.1521.1521.1521.1521.15-
Aug 26, 202221.8521.8521.8521.8521.85-
Aug 25, 202221.3521.3521.3521.3521.35-
Aug 24, 202221.0021.0021.0021.0021.00-
Aug 23, 202221.2521.2521.2521.2521.25-
Aug 22, 202221.0021.0021.0021.0021.00-
Aug 19, 202221.1021.1021.1021.1021.10-
Aug 18, 202221.8021.8021.8021.8021.80-
Aug 17, 202221.6521.6521.6521.6521.65-
Aug 16, 202221.4021.4021.4021.4021.40-
Aug 15, 202221.0021.0021.0021.0021.00-
Aug 12, 202221.1521.1521.1521.1521.15-
Aug 11, 202221.0021.0021.0021.0021.00-
Aug 10, 202220.8520.8520.8520.8520.85-
Aug 09, 202221.2021.2021.2021.2021.20-
Aug 08, 202221.5021.5021.5021.5021.50-
Aug 05, 202220.7020.7020.7020.7020.70-
Aug 04, 202220.4020.4020.4020.4020.40-
Aug 03, 202220.5020.5020.5020.5020.50-
Aug 02, 202220.2020.2020.2020.2020.20-
Aug 01, 202220.5020.5020.5020.5020.50-
Jul 29, 202220.6020.6020.6020.6020.60-
Jul 28, 202220.3020.3020.3020.3020.30-
Jul 27, 202221.6521.6521.6521.6521.65-
Jul 26, 202221.3521.3521.3521.3521.35-
Jul 25, 202221.2521.2521.2521.2521.25-
Jul 22, 202221.1521.1521.1521.1521.15-
Jul 21, 202221.0521.0521.0521.0521.05-
Jul 20, 202220.5020.5020.5020.5020.50-
Jul 19, 202221.2021.2021.2021.2021.20-
Jul 18, 202220.8020.8020.8020.8020.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...