Australia markets open in 8 hours 54 minutes

VNET Group Inc (217A.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.9000+0.1500 (+8.57%)
As of 08:07AM CEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 20241.90001.90001.90001.90001.900030
03 June 20241.75001.75001.75001.75001.7500-
31 May 20241.88001.88001.88001.88001.8800-
30 May 20241.64001.64001.64001.64001.6400-
29 May 20241.65001.65001.65001.65001.6500-
28 May 20241.61001.61001.61001.61001.6100-
27 May 20241.61001.61001.61001.61001.6100-
24 May 20241.60001.60001.60001.60001.6000-
23 May 20241.74001.74001.74001.74001.7400-
22 May 20241.71001.71001.71001.71001.7100-
21 May 20241.75001.75001.75001.75001.7500-
20 May 20241.85001.85001.85001.85001.8500-
17 May 20241.82001.82001.82001.82001.8200-
16 May 20241.81001.81001.81001.81001.8100-
15 May 20241.76001.76001.76001.76001.7600-
14 May 20241.72001.72001.72001.72001.7200-
13 May 20241.74001.74001.74001.74001.7400-
10 May 20241.75001.75001.75001.75001.7500-
09 May 20241.80001.80001.80001.80001.8000-
08 May 20241.80001.80001.80001.80001.8000-
07 May 20241.75001.75001.75001.75001.7500-
06 May 20241.73001.73001.73001.73001.7300-
03 May 20241.71001.71001.71001.71001.7100-
02 May 20241.59001.59001.59001.59001.5900-
30 Apr 20241.57001.57001.57001.57001.5700-
29 Apr 20241.45001.45001.45001.45001.4500-
26 Apr 20241.53001.53001.53001.53001.5300-
25 Apr 20241.43001.43001.43001.43001.4300-
24 Apr 20241.36001.36001.36001.36001.3600-
23 Apr 20241.35001.35001.35001.35001.3500-
22 Apr 20241.37001.37001.37001.37001.3700-
19 Apr 20241.33001.33001.33001.33001.3300-
18 Apr 20241.35001.35001.35001.35001.3500-
17 Apr 20241.38001.38001.38001.38001.3800-
16 Apr 20241.45001.45001.45001.45001.4500-
15 Apr 20241.52001.52001.52001.52001.5200-
12 Apr 20241.59001.59001.59001.59001.5900-
11 Apr 20241.65001.65001.65001.65001.6500-
10 Apr 20241.68001.68001.68001.68001.6800-
09 Apr 20241.62001.62001.62001.62001.6200-
08 Apr 20241.59001.59001.59001.59001.5900-
05 Apr 20241.64001.64001.64001.64001.6400-
04 Apr 20241.70001.70001.70001.70001.7000-
03 Apr 20241.64001.64001.64001.64001.6400-
02 Apr 20241.50001.50001.50001.50001.5000-
28 Mar 20241.48001.48001.48001.48001.4800-
27 Mar 20241.47001.47001.47001.47001.4700-
26 Mar 20241.64001.64001.64001.64001.6400-
25 Mar 20241.70001.70001.70001.70001.7000-
22 Mar 20241.71001.71001.71001.71001.7100-
21 Mar 20241.75001.75001.75001.75001.7500-
20 Mar 20241.70001.70001.70001.70001.7000-
19 Mar 20241.66001.66001.66001.66001.6600-
18 Mar 20241.63001.63001.63001.63001.6300-
15 Mar 20241.74001.74001.74001.74001.7400-
14 Mar 20241.74001.74001.74001.74001.7400-
13 Mar 20241.58001.58001.58001.58001.5800-
12 Mar 20241.50001.50001.50001.50001.5000-
11 Mar 20241.38001.38001.38001.38001.3800-
08 Mar 20241.36001.36001.36001.36001.3600-
07 Mar 20241.42001.42001.42001.42001.4200-
06 Mar 20241.40001.40001.40001.40001.4000-
05 Mar 20241.37001.37001.37001.37001.3700-
04 Mar 20241.39001.39001.39001.39001.3900-
01 Mar 20241.41001.41001.41001.41001.4100-
29 Feb 20241.42001.42001.42001.42001.4200-
28 Feb 20241.50001.50001.50001.50001.5000-
27 Feb 20241.40001.40001.40001.40001.4000-
26 Feb 20241.37001.37001.37001.37001.3700-
23 Feb 20241.40001.40001.40001.40001.4000-
22 Feb 20241.32001.32001.32001.32001.3200-
21 Feb 20241.35001.35001.35001.35001.3500-
20 Feb 20241.43001.43001.43001.43001.4300-
19 Feb 20241.43001.43001.43001.43001.4300-
16 Feb 20241.45001.45001.45001.45001.4500-
15 Feb 20241.41001.41001.41001.41001.4100-
14 Feb 20241.39001.39001.39001.39001.3900-
13 Feb 20241.42001.42001.42001.42001.4200-
12 Feb 20241.36001.36001.36001.36001.3600-
09 Feb 20241.41001.41001.41001.41001.4100-
08 Feb 20241.44001.44001.44001.44001.4400-
07 Feb 20241.43001.43001.43001.43001.4300-
06 Feb 20241.30001.30001.30001.30001.3000-
05 Feb 20241.34001.34001.34001.34001.3400-
02 Feb 20241.52001.52001.52001.52001.5200-
01 Feb 20241.54001.54001.54001.54001.5400-
31 Jan 20241.50001.50001.50001.50001.5000-
30 Jan 20241.59001.59001.59001.59001.5900-
29 Jan 20241.67001.67001.67001.67001.6700-
26 Jan 20241.65001.65001.65001.65001.6500-
25 Jan 20241.70001.70001.70001.70001.7000-
24 Jan 20241.72001.72001.72001.72001.7200-
23 Jan 20241.62001.62001.62001.62001.6200-
22 Jan 20241.96001.96001.96001.96001.9600-
19 Jan 20242.14002.14002.14002.14002.1400-
18 Jan 20242.18002.18002.18002.18002.1800-
17 Jan 20242.20002.20002.20002.20002.2000-
16 Jan 20242.12002.12002.12002.12002.1200-
15 Jan 20242.26002.26002.26002.26002.2600-
12 Jan 20242.26002.26002.26002.26002.2600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...