News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2022	2.3000	2.3000	2.3000	2.3000	2.3000	41
04 July 2022	2.3000	2.4000	2.3000	2.4000	2.4000	41
01 July 2022	2.3400	2.4600	2.3400	2.4600	2.4600	81
30 June 2022	2.3600	2.3600	2.3600	2.3600	2.3600	-
29 June 2022	2.3200	2.3200	2.3200	2.3200	2.3200	-
28 June 2022	2.1600	2.1600	2.1600	2.1600	2.1600	-
27 June 2022	2.1600	2.1600	2.1600	2.1600	2.1600	-
24 June 2022	2.1400	2.1400	2.1400	2.1400	2.1400	-
23 June 2022	2.1200	2.1200	2.1200	2.1200	2.1200	-
22 June 2022	2.1200	2.2000	2.1200	2.2000	2.2000	45
21 June 2022	2.1000	2.2200	2.1000	2.2200	2.2200	90
20 June 2022	2.1200	2.1200	2.1200	2.1200	2.1200	-
17 June 2022	2.0200	2.0200	2.0200	2.0200	2.0200	-
16 June 2022	2.0600	2.0600	2.0600	2.0600	2.0600	-
15 June 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
14 June 2022	1.9800	1.9800	1.9800	1.9800	1.9800	-
13 June 2022	1.9700	1.9700	1.9700	1.9700	1.9700	-
10 June 2022	2.0000	2.0400	2.0000	2.0400	2.0400	40
09 June 2022	2.0400	2.1600	2.0400	2.1600	2.1600	230
08 June 2022	1.9800	1.9800	1.9800	1.9800	1.9800	-
07 June 2022	1.9400	1.9400	1.9400	1.9400	1.9400	-
06 June 2022	1.9200	1.9300	1.9200	1.9300	1.9300	800
03 June 2022	1.9900	1.9900	1.9900	1.9900	1.9900	-
02 June 2022	2.0000	2.0000	2.0000	2.0000	2.0000	-
01 June 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
31 May 2022	2.0200	2.0200	2.0200	2.0200	2.0200	-
30 May 2022	2.0000	2.1200	2.0000	2.1200	2.1200	190
27 May 2022	2.0200	2.0200	2.0200	2.0200	2.0200	-
26 May 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
25 May 2022	2.0200	2.0200	2.0200	2.0200	2.0200	-
24 May 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
23 May 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
20 May 2022	2.1200	2.1200	2.1200	2.1200	2.1200	-
19 May 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
18 May 2022	2.1200	2.1200	2.1200	2.1200	2.1200	-
17 May 2022	2.1600	2.2600	2.1600	2.2600	2.2600	88
16 May 2022	2.1600	2.1600	2.1600	2.1600	2.1600	-
13 May 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
12 May 2022	2.0000	2.0400	2.0000	2.0400	2.0400	500
11 May 2022	2.0600	2.1200	2.0200	2.1200	2.1200	194
10 May 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
09 May 2022	2.1000	2.2000	2.1000	2.2000	2.2000	90
06 May 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
05 May 2022	2.1800	2.2000	2.1800	2.2000	2.2000	150
04 May 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
03 May 2022	2.3000	2.3000	2.3000	2.3000	2.3000	-
02 May 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
29 Apr 2022	2.1600	2.1600	2.1600	2.1600	2.1600	-
28 Apr 2022	2.1200	2.3200	2.1200	2.3200	2.3200	659
27 Apr 2022	2.0400	2.0400	2.0400	2.0400	2.0400	-
26 Apr 2022	2.1200	2.1200	2.1200	2.1200	2.1200	-
25 Apr 2022	2.1600	2.1600	2.1600	2.1600	2.1600	-
22 Apr 2022	2.1600	2.1600	2.1600	2.1600	2.1600	-
21 Apr 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
20 Apr 2022	2.2200	2.2200	2.2200	2.2200	2.2200	-
19 Apr 2022	2.3600	2.3600	2.3600	2.3600	2.3600	-
14 Apr 2022	2.3600	2.3600	2.3600	2.3600	2.3600	-
13 Apr 2022	2.3400	2.3400	2.3000	2.3000	2.3000	1,000
12 Apr 2022	2.3000	2.3000	2.3000	2.3000	2.3000	-
11 Apr 2022	2.3200	2.3200	2.3200	2.3200	2.3200	-
08 Apr 2022	2.4200	2.4400	2.4200	2.4400	2.4400	420
07 Apr 2022	2.3800	2.3800	2.3800	2.3800	2.3800	-
06 Apr 2022	2.4000	2.4000	2.4000	2.4000	2.4000	750
05 Apr 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
04 Apr 2022	2.4000	2.4000	2.4000	2.4000	2.4000	-
01 Apr 2022	2.0600	2.2200	2.0600	2.1000	2.1000	550
31 Mar 2022	1.9800	1.9800	1.9800	1.9800	1.9800	-
30 Mar 2022	2.0200	2.0200	2.0200	2.0200	2.0200	-
29 Mar 2022	1.9100	1.9700	1.9100	1.9700	1.9700	49
28 Mar 2022	1.9500	1.9500	1.9500	1.9500	1.9500	-
25 Mar 2022	1.9200	1.9200	1.9200	1.9200	1.9200	-
24 Mar 2022	1.9500	1.9500	1.9500	1.9500	1.9500	-
23 Mar 2022	1.9900	1.9900	1.9900	1.9900	1.9900	-
22 Mar 2022	1.9900	1.9900	1.9900	1.9900	1.9900	-
21 Mar 2022	1.8800	1.8800	1.8800	1.8800	1.8800	-
18 Mar 2022	2.0600	2.0600	2.0200	2.0200	2.0200	-
17 Mar 2022	1.9000	1.9100	1.9000	1.9100	1.9100	700
16 Mar 2022	1.6800	1.7700	1.6800	1.7700	1.7700	700
15 Mar 2022	1.5000	1.5300	1.5000	1.5000	1.5000	35
14 Mar 2022	1.7800	1.7800	1.6400	1.6400	1.6400	2,550
11 Mar 2022	1.8300	1.8300	1.8200	1.8200	1.8200	-
10 Mar 2022	1.8500	1.8500	1.8500	1.8500	1.8500	-
09 Mar 2022	1.9000	1.9000	1.8400	1.8400	1.8400	2,000
08 Mar 2022	1.9400	1.9400	1.9400	1.9400	1.9400	-
07 Mar 2022	2.0000	2.0000	2.0000	2.0000	2.0000	-
04 Mar 2022	2.0000	2.0000	2.0000	2.0000	2.0000	-
03 Mar 2022	2.0600	2.0600	2.0600	2.0600	2.0600	-
02 Mar 2022	2.1000	2.1000	2.0200	2.0200	2.0200	4,309
01 Mar 2022	2.0000	2.0000	2.0000	2.0000	2.0000	-
28 Feb 2022	2.0600	2.0600	1.9700	1.9700	1.9700	8,000
25 Feb 2022	2.1000	2.1000	2.0800	2.0800	2.0800	-
24 Feb 2022	2.1600	2.1600	2.1600	2.1600	2.1600	-
23 Feb 2022	2.3000	2.3000	2.3000	2.3000	2.3000	500
22 Feb 2022	2.2800	2.2800	2.2800	2.2800	2.2800	-
21 Feb 2022	2.2600	2.2600	2.2600	2.2600	2.2600	-
18 Feb 2022	2.2800	2.2800	2.2600	2.2600	2.2600	5,000
17 Feb 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
16 Feb 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
15 Feb 2022	2.2000	2.2000	2.2000	2.2000	2.2000	-
14 Feb 2022	2.2200	2.2200	2.2200	2.2200	2.2200	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,818.10+21.20(+0.31%)

AUD/USD0.6780-0.0091(-1.32%)

ASX 2006,629.30+16.70(+0.25%)

OIL108.21-0.22(-0.20%)

GOLD1,798.90-2.60(-0.14%)

BTC-AUD28,600.50-637.73(-2.18%)

News that makes you smarter and richer... For free.

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

ALL ORDS
6,818.10
+21.20(+0.31%)

AUD/USD
0.6780
-0.0091(-1.32%)

ASX 200
6,629.30
+16.70(+0.25%)

OIL
108.21
-0.22(-0.20%)

GOLD
1,798.90
-2.60(-0.14%)

BTC-AUD
28,600.50
-637.73(-2.18%)