Canada markets open in 7 hours 7 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
21.10+0.30 (+1.44%)
As of 08:03AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 19, 202220.8021.1021.1021.1021.1011
May 18, 202220.8020.8020.8020.8020.80-
May 17, 202220.7020.7020.7020.7020.70-
May 16, 202220.4520.4520.4520.4520.45-
May 13, 202219.0619.0619.0619.0619.06-
May 12, 202219.3219.3219.3219.3219.32-
May 11, 202219.8219.8219.8219.8219.82-
May 10, 202219.6620.3519.6620.3520.3511
May 09, 202220.1020.1020.1020.1020.10-
May 06, 202220.1520.1520.1520.1520.15-
May 05, 202219.8219.8219.8219.8219.82-
May 04, 202219.9219.9219.9219.9219.92-
May 03, 202220.2520.2520.2520.2520.25-
May 02, 202219.9619.9619.9619.9619.96-
Apr 29, 202220.0520.0520.0520.0520.05-
Apr 28, 202220.0020.0020.0020.0020.00-
Apr 27, 202220.1020.2520.1020.2520.25270
Apr 26, 202220.2520.2520.2520.2520.25-
Apr 25, 202219.5819.5819.5819.5819.58-
Apr 22, 202219.5819.5819.5819.5819.58-
Apr 21, 202220.2020.2020.2020.2020.20-
Apr 20, 202219.8619.8619.8619.8619.86-
Apr 19, 202220.0020.0020.0020.0020.00-
Apr 14, 202219.8219.8219.8219.8219.82-
Apr 13, 202219.5819.5819.5819.5819.58-
Apr 12, 202219.4819.4819.4819.4819.48-
Apr 11, 202218.9418.9418.9418.9418.94-
Apr 08, 202219.2019.2019.2019.2019.20-
Apr 07, 202218.8218.8218.8218.8218.82-
Apr 06, 202219.2619.2619.2619.2619.26-
Apr 05, 202218.8418.8418.8418.8418.84-
Apr 04, 202218.4218.4218.4218.4218.42-
Apr 01, 202218.2418.2418.2418.2418.24-
Mar 31, 202218.1818.1818.1818.1818.18-
Mar 30, 202217.9417.9417.9417.9417.94-
Mar 29, 202218.1618.1618.1618.1618.16-
Mar 28, 202217.5617.5617.5617.5617.56-
Mar 25, 202218.3218.3218.3218.3218.32-
Mar 24, 202221.0021.0020.5020.5020.50150
Mar 23, 202219.7819.7819.7819.7819.78-
Mar 22, 202219.7219.7219.7219.7219.72-
Mar 21, 202220.0520.0520.0520.0520.05-
Mar 18, 202220.1020.1020.1020.1020.10-
Mar 17, 202219.9619.9619.9619.9619.96-
Mar 16, 202219.6619.6619.6619.6619.66-
Mar 15, 202220.2520.2520.2520.2520.25-
Mar 14, 202221.5021.5021.5021.5021.50-
Mar 11, 202220.4020.4020.4020.4020.40-
Mar 10, 202220.4020.4020.4020.4020.40-
Mar 09, 202219.6219.6219.6219.6219.62-
Mar 08, 202218.3818.3818.3818.3818.38-
Mar 07, 202216.3416.3416.3416.3416.34-
Mar 04, 202216.2416.2416.2416.2416.24-
Mar 03, 202217.5417.5417.5417.5417.54-
Mar 02, 202218.3018.3018.3018.3018.30-
Mar 01, 202218.4018.5018.4018.5018.50110
Feb 28, 202216.4816.4816.4816.4816.48-
Feb 25, 202215.1616.5215.1616.5216.5215
Feb 24, 202214.5814.5814.5814.5814.58-
Feb 23, 202214.7215.1214.7215.1215.1213
Feb 22, 202214.7414.7414.7414.7414.74-
Feb 21, 202215.0415.0415.0415.0415.04-
Feb 18, 202215.4015.4015.4015.4015.40-
Feb 17, 202215.3815.3815.3815.3815.38-
Feb 16, 202215.8615.8615.8615.8615.86-
Feb 15, 202215.3415.3415.3415.3415.34-
Feb 14, 202216.2816.2816.2816.2816.28-
Feb 11, 202216.4016.4016.4016.4016.40-
Feb 10, 202216.3816.3816.3816.3816.38-
Feb 09, 202216.2816.2816.2816.2816.28-
Feb 08, 202216.4816.6416.4816.6416.6425
Feb 07, 202216.7416.7416.7416.7416.74-
Feb 04, 202216.9416.9416.9416.9416.94-
Feb 03, 202217.0617.0617.0017.0017.00300
Feb 02, 202216.8417.2216.8417.2217.2270
Feb 01, 202216.2416.2416.2416.2416.24-
Jan 31, 202215.8216.6215.8216.6216.6211
Jan 28, 202216.9816.9816.0816.0816.08100
Jan 27, 202216.3016.3016.3016.3016.30-
Jan 26, 202216.2816.2816.2816.2816.28-
Jan 25, 202216.3416.3416.3416.3416.34-
Jan 24, 202216.8016.8016.8016.8016.80-
Jan 21, 202217.1017.1017.1017.1017.10-
Jan 20, 202216.0816.0816.0816.0816.08-
Jan 19, 202216.2816.2816.2816.2816.28-
Jan 18, 202216.8016.8016.8016.8016.80-
Jan 17, 202216.9416.9416.9416.9416.94-
Jan 14, 202217.3817.3817.3817.3817.38-
Jan 13, 202217.4017.4017.4017.4017.40-
Jan 12, 202217.4417.4417.4417.4417.44-
Jan 11, 202217.5417.5417.5417.5417.54-
Jan 10, 202217.6217.6217.6217.6217.62-
Jan 07, 202218.0018.0018.0018.0018.00-
Jan 06, 202218.1818.5218.1818.5218.52100
Jan 05, 202218.8418.8418.8418.8418.84-
Jan 04, 202219.7219.7219.7219.7219.72-
Jan 03, 202219.4819.4819.4819.4819.48-
Dec 30, 202119.0019.0019.0019.0019.00-
Dec 29, 202118.9418.9418.9418.9418.94-
Dec 28, 202118.5018.5018.5018.5018.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...