Virtu Financial Inc (0VF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 17 Apr 2024 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | - |
| 16 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 15 Apr 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | - |
| 12 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 11 Apr 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - |
| 10 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 09 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 08 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 03 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 28 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 27 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 26 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 25 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 22 Mar 2024 | 18.41 | 18.99 | 18.41 | 18.86 | 18.86 | - |
| 21 Mar 2024 | 17.55 | 17.68 | 17.55 | 17.58 | 17.58 | - |
| 20 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 19 Mar 2024 | 17.61 | 17.72 | 17.61 | 17.72 | 17.72 | - |
| 18 Mar 2024 | 17.69 | 17.69 | 17.68 | 17.69 | 17.69 | - |
| 15 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 14 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 13 Mar 2024 | 17.54 | 17.54 | 17.48 | 17.48 | 17.48 | - |
| 12 Mar 2024 | 17.84 | 17.94 | 17.53 | 17.53 | 17.53 | - |
| 11 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 08 Mar 2024 | 17.19 | 17.43 | 17.19 | 17.38 | 17.38 | - |
| 07 Mar 2024 | 17.33 | 17.47 | 17.33 | 17.42 | 17.42 | - |
| 06 Mar 2024 | 17.42 | 17.42 | 17.27 | 17.40 | 17.40 | - |
| 05 Mar 2024 | 17.18 | 17.67 | 17.18 | 17.58 | 17.58 | - |
| 04 Mar 2024 | 16.92 | 17.33 | 16.92 | 17.32 | 17.32 | - |
| 01 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 29 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 29 Feb 2024 | 0.24 Dividend | |||||
| 28 Feb 2024 | 16.00 | 16.00 | 15.99 | 15.99 | 15.75 | - |
| 27 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.35 | - |
| 26 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.39 | - |
| 23 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.18 | - |
| 22 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.04 | - |
| 21 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.14 | - |
| 20 Feb 2024 | 15.37 | 15.47 | 15.37 | 15.47 | 15.24 | - |
| 19 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.18 | - |
| 16 Feb 2024 | 15.51 | 15.59 | 15.51 | 15.59 | 15.36 | - |
| 15 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.32 | - |
| 14 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.18 | - |
| 13 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.08 | - |
| 12 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.03 | - |
| 09 Feb 2024 | 15.26 | 15.46 | 15.26 | 15.46 | 15.23 | - |
| 08 Feb 2024 | 15.20 | 15.61 | 15.20 | 15.37 | 15.14 | 500 |
| 07 Feb 2024 | 14.93 | 15.03 | 14.93 | 15.03 | 14.80 | - |
| 06 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.69 | - |
| 05 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.22 | - |
| 02 Feb 2024 | 15.24 | 15.57 | 15.24 | 15.57 | 15.34 | - |
| 01 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | - |
| 31 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.49 | - |
| 30 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.53 | - |
| 29 Jan 2024 | 15.72 | 15.75 | 15.72 | 15.75 | 15.51 | - |
| 26 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.25 | - |
| 25 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.25 | - |
| 24 Jan 2024 | 17.24 | 17.52 | 17.24 | 17.52 | 17.26 | - |
| 23 Jan 2024 | 17.07 | 17.36 | 17.07 | 17.36 | 17.10 | - |
| 22 Jan 2024 | 16.95 | 17.16 | 16.95 | 17.16 | 16.90 | - |
| 19 Jan 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.80 | - |
| 18 Jan 2024 | 17.11 | 17.22 | 17.11 | 17.22 | 16.96 | - |
| 17 Jan 2024 | 17.30 | 17.33 | 17.30 | 17.33 | 17.07 | - |
| 16 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.93 | - |
| 15 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.17 | - |
| 12 Jan 2024 | 17.35 | 17.43 | 17.35 | 17.43 | 17.17 | - |
| 11 Jan 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | - |
| 10 Jan 2024 | 18.23 | 18.23 | 17.83 | 17.83 | 17.56 | - |
| 09 Jan 2024 | 18.95 | 18.95 | 18.79 | 18.79 | 18.51 | - |
| 08 Jan 2024 | 18.69 | 19.09 | 18.69 | 19.09 | 18.80 | - |
| 05 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.40 | - |
| 04 Jan 2024 | 18.38 | 18.98 | 18.38 | 18.98 | 18.70 | - |
| 03 Jan 2024 | 18.37 | 18.50 | 18.37 | 18.50 | 18.22 | - |
| 02 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.93 | - |
| 29 Dec 2023 | 18.25 | 18.25 | 18.17 | 18.17 | 17.90 | - |
| 28 Dec 2023 | 18.15 | 18.15 | 18.08 | 18.08 | 17.81 | - |
| 27 Dec 2023 | 18.28 | 18.63 | 18.28 | 18.31 | 18.04 | 63 |
| 22 Dec 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.25 | - |
| 21 Dec 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.13 | - |
| 20 Dec 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.36 | - |
| 19 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.22 | - |
| 18 Dec 2023 | 18.80 | 18.80 | 18.66 | 18.66 | 18.38 | - |
| 15 Dec 2023 | 18.70 | 18.97 | 18.70 | 18.97 | 18.69 | - |
| 14 Dec 2023 | 18.28 | 18.64 | 18.28 | 18.64 | 18.36 | - |
| 13 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.71 | - |
| 12 Dec 2023 | 17.51 | 18.10 | 17.51 | 18.10 | 17.83 | - |
| 11 Dec 2023 | 17.33 | 17.69 | 17.33 | 17.63 | 17.37 | - |
| 08 Dec 2023 | 16.94 | 17.49 | 16.94 | 17.49 | 17.23 | - |
| 07 Dec 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.60 | - |
| 06 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.59 | - |
| 05 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.45 | - |
| 04 Dec 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.36 | - |
| 01 Dec 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.09 | - |
| 30 Nov 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 15.91 | - |
| 30 Nov 2023 | 0.24 Dividend | |||||
| 29 Nov 2023 | 16.04 | 16.43 | 16.04 | 16.43 | 15.95 | - |
| 28 Nov 2023 | 16.08 | 16.20 | 16.08 | 16.17 | 15.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.