Australia markets closed

China Vanke Co., Ltd. (18V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.3000-0.1000 (-4.17%)
As of 08:21AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 July 20222.30002.30002.30002.30002.300041
04 July 20222.30002.40002.30002.40002.400041
01 July 20222.34002.46002.34002.46002.460081
30 June 20222.36002.36002.36002.36002.3600-
29 June 20222.32002.32002.32002.32002.3200-
28 June 20222.16002.16002.16002.16002.1600-
27 June 20222.16002.16002.16002.16002.1600-
24 June 20222.14002.14002.14002.14002.1400-
23 June 20222.12002.12002.12002.12002.1200-
22 June 20222.12002.20002.12002.20002.200045
21 June 20222.10002.22002.10002.22002.220090
20 June 20222.12002.12002.12002.12002.1200-
17 June 20222.02002.02002.02002.02002.0200-
16 June 20222.06002.06002.06002.06002.0600-
15 June 20222.10002.10002.10002.10002.1000-
14 June 20221.98001.98001.98001.98001.9800-
13 June 20221.97001.97001.97001.97001.9700-
10 June 20222.00002.04002.00002.04002.040040
09 June 20222.04002.16002.04002.16002.1600230
08 June 20221.98001.98001.98001.98001.9800-
07 June 20221.94001.94001.94001.94001.9400-
06 June 20221.92001.93001.92001.93001.9300800
03 June 20221.99001.99001.99001.99001.9900-
02 June 20222.00002.00002.00002.00002.0000-
01 June 20222.04002.04002.04002.04002.0400-
31 May 20222.02002.02002.02002.02002.0200-
30 May 20222.00002.12002.00002.12002.1200190
27 May 20222.02002.02002.02002.02002.0200-
26 May 20222.04002.04002.04002.04002.0400-
25 May 20222.02002.02002.02002.02002.0200-
24 May 20222.04002.04002.04002.04002.0400-
23 May 20222.10002.10002.10002.10002.1000-
20 May 20222.12002.12002.12002.12002.1200-
19 May 20222.20002.20002.20002.20002.2000-
18 May 20222.12002.12002.12002.12002.1200-
17 May 20222.16002.26002.16002.26002.260088
16 May 20222.16002.16002.16002.16002.1600-
13 May 20222.10002.10002.10002.10002.1000-
12 May 20222.00002.04002.00002.04002.0400500
11 May 20222.06002.12002.02002.12002.1200194
10 May 20222.04002.04002.04002.04002.0400-
09 May 20222.10002.20002.10002.20002.200090
06 May 20222.10002.10002.10002.10002.1000-
05 May 20222.18002.20002.18002.20002.2000150
04 May 20222.20002.20002.20002.20002.2000-
03 May 20222.30002.30002.30002.30002.3000-
02 May 20222.20002.20002.20002.20002.2000-
29 Apr 20222.16002.16002.16002.16002.1600-
28 Apr 20222.12002.32002.12002.32002.3200659
27 Apr 20222.04002.04002.04002.04002.0400-
26 Apr 20222.12002.12002.12002.12002.1200-
25 Apr 20222.16002.16002.16002.16002.1600-
22 Apr 20222.16002.16002.16002.16002.1600-
21 Apr 20222.10002.10002.10002.10002.1000-
20 Apr 20222.22002.22002.22002.22002.2200-
19 Apr 20222.36002.36002.36002.36002.3600-
14 Apr 20222.36002.36002.36002.36002.3600-
13 Apr 20222.34002.34002.30002.30002.30001,000
12 Apr 20222.30002.30002.30002.30002.3000-
11 Apr 20222.32002.32002.32002.32002.3200-
08 Apr 20222.42002.44002.42002.44002.4400420
07 Apr 20222.38002.38002.38002.38002.3800-
06 Apr 20222.40002.40002.40002.40002.4000750
05 Apr 20222.40002.40002.40002.40002.4000-
04 Apr 20222.40002.40002.40002.40002.4000-
01 Apr 20222.06002.22002.06002.10002.1000550
31 Mar 20221.98001.98001.98001.98001.9800-
30 Mar 20222.02002.02002.02002.02002.0200-
29 Mar 20221.91001.97001.91001.97001.970049
28 Mar 20221.95001.95001.95001.95001.9500-
25 Mar 20221.92001.92001.92001.92001.9200-
24 Mar 20221.95001.95001.95001.95001.9500-
23 Mar 20221.99001.99001.99001.99001.9900-
22 Mar 20221.99001.99001.99001.99001.9900-
21 Mar 20221.88001.88001.88001.88001.8800-
18 Mar 20222.06002.06002.02002.02002.0200-
17 Mar 20221.90001.91001.90001.91001.9100700
16 Mar 20221.68001.77001.68001.77001.7700700
15 Mar 20221.50001.53001.50001.50001.500035
14 Mar 20221.78001.78001.64001.64001.64002,550
11 Mar 20221.83001.83001.82001.82001.8200-
10 Mar 20221.85001.85001.85001.85001.8500-
09 Mar 20221.90001.90001.84001.84001.84002,000
08 Mar 20221.94001.94001.94001.94001.9400-
07 Mar 20222.00002.00002.00002.00002.0000-
04 Mar 20222.00002.00002.00002.00002.0000-
03 Mar 20222.06002.06002.06002.06002.0600-
02 Mar 20222.10002.10002.02002.02002.02004,309
01 Mar 20222.00002.00002.00002.00002.0000-
28 Feb 20222.06002.06001.97001.97001.97008,000
25 Feb 20222.10002.10002.08002.08002.0800-
24 Feb 20222.16002.16002.16002.16002.1600-
23 Feb 20222.30002.30002.30002.30002.3000500
22 Feb 20222.28002.28002.28002.28002.2800-
21 Feb 20222.26002.26002.26002.26002.2600-
18 Feb 20222.28002.28002.26002.26002.26005,000
17 Feb 20222.20002.20002.20002.20002.2000-
16 Feb 20222.20002.20002.20002.20002.2000-
15 Feb 20222.20002.20002.20002.20002.2000-
14 Feb 20222.22002.22002.22002.22002.2200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...