China Vanke Co., Ltd. (18V.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 1,000 |
| 24 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 23 Apr 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| 22 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 19 Apr 2024 | 0.4340 | 0.4540 | 0.4340 | 0.4540 | 0.4540 | 1,000 |
| 18 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 17 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 16 Apr 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
| 15 Apr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 12 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 11 Apr 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 10 Apr 2024 | 0.4940 | 0.4940 | 0.4900 | 0.4900 | 0.4900 | 163 |
| 09 Apr 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 4,109 |
| 08 Apr 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| 05 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 04 Apr 2024 | 0.5250 | 0.5450 | 0.5250 | 0.5450 | 0.5450 | 5,045 |
| 03 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 02 Apr 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 28 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 27 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 26 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 25 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 22 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 21 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 20 Mar 2024 | 0.6250 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | 1,000 |
| 19 Mar 2024 | 0.6300 | 0.6300 | 0.6150 | 0.6150 | 0.6150 | 500 |
| 18 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 15 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 14 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 13 Mar 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 2,000 |
| 12 Mar 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 10,769 |
| 11 Mar 2024 | 0.6550 | 0.6850 | 0.6550 | 0.6850 | 0.6850 | 549 |
| 08 Mar 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 400 |
| 07 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 06 Mar 2024 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 2,230 |
| 05 Mar 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 1,769 |
| 04 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 01 Mar 2024 | 0.7050 | 0.7350 | 0.7050 | 0.7350 | 0.7350 | 15,000 |
| 29 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 28 Feb 2024 | 0.7150 | 0.7450 | 0.7150 | 0.7450 | 0.7450 | 317 |
| 27 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 26 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 23 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 22 Feb 2024 | 0.7450 | 0.7800 | 0.7450 | 0.7800 | 0.7800 | 1,473 |
| 21 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 20 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 19 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 16 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 15 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 14 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 250 |
| 13 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 12 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 09 Feb 2024 | 0.6600 | 0.7300 | 0.6600 | 0.7300 | 0.7300 | 250 |
| 08 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 07 Feb 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 1,496 |
| 06 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 05 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 02 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 684 |
| 01 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
| 31 Jan 2024 | 0.7150 | 0.7450 | 0.7150 | 0.7450 | 0.7450 | 2,074 |
| 30 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 29 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 26 Jan 2024 | 0.7300 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 1,729 |
| 25 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 24 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 23 Jan 2024 | 0.6550 | 0.7100 | 0.6550 | 0.7100 | 0.7100 | 2,904 |
| 22 Jan 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 729 |
| 19 Jan 2024 | 0.6850 | 0.7200 | 0.6850 | 0.7200 | 0.7200 | 125 |
| 18 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 17 Jan 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 16 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,000 |
| 15 Jan 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 1,000 |
| 12 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 11 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 3,200 |
| 10 Jan 2024 | 0.7450 | 0.7800 | 0.7450 | 0.7800 | 0.7800 | 636 |
| 09 Jan 2024 | 0.7600 | 0.8050 | 0.7600 | 0.8050 | 0.8050 | 350 |
| 08 Jan 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 282 |
| 05 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 04 Jan 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 180 |
| 03 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 02 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,000 |
| 29 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 28 Dec 2023 | 0.8100 | 0.8450 | 0.8100 | 0.8450 | 0.8450 | 1,015 |
| 27 Dec 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 22 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 21 Dec 2023 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 20 Dec 2023 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 19 Dec 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 18 Dec 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 6,000 |
| 15 Dec 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 14 Dec 2023 | 0.8150 | 0.8500 | 0.8150 | 0.8500 | 0.8500 | 500 |
| 13 Dec 2023 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 500 |
| 12 Dec 2023 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 11 Dec 2023 | 0.8250 | 0.8850 | 0.8250 | 0.8850 | 0.8850 | 500 |
| 08 Dec 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
| 07 Dec 2023 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 1,000 |
| 06 Dec 2023 | 0.8500 | 0.8850 | 0.8500 | 0.8850 | 0.8850 | 1,500 |
| 05 Dec 2023 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 1,000 |
| 04 Dec 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 01 Dec 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| *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.