Australia markets close in 4 hours 58 minutes

VNET Group Inc (217A.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
1.9100+0.1200 (+6.70%)
At close: 07:30PM CEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20241.74001.91001.74001.91001.91001,500
31 May 20241.87001.93001.79001.79001.7900-
30 May 20241.63001.81001.63001.79001.7900-
29 May 20241.64001.64001.64001.64001.6400-
28 May 20241.60001.67001.60001.67001.6700-
27 May 20241.60001.61001.57001.57001.5700-
24 May 20241.59001.63001.59001.59001.5900-
23 May 20241.73001.85001.57001.57001.57001,500
22 May 20241.70001.70001.66001.66001.6600-
21 May 20241.74001.76001.67001.67001.6700-
20 May 20241.84001.84001.73001.73001.7300-
17 May 20241.81001.83001.81001.83001.8300-
16 May 20241.80001.84001.80001.84001.8400-
15 May 20241.75001.79001.75001.79001.7900-
14 May 20241.71001.77001.71001.72001.7200-
13 May 20241.73001.80001.73001.77001.7700-
10 May 20241.74001.75001.65001.65001.6500-
09 May 20241.79001.79001.71001.72001.7200-
08 May 20241.79001.80001.76001.76001.7600-
07 May 20241.74001.80001.74001.77001.7700-
06 May 20241.72001.75001.72001.73001.7300-
03 May 20241.70001.73001.70001.71001.7100-
02 May 20241.58001.73001.58001.69001.6900-
30 Apr 20241.56001.56001.49001.49001.4900-
29 Apr 20241.44001.56001.44001.54001.5400-
26 Apr 20241.52001.53001.36001.36001.3600-
25 Apr 20241.42001.50001.41001.50001.5000-
24 Apr 20241.35001.40001.35001.38001.3800-
23 Apr 20241.34001.36001.32001.32001.3200-
22 Apr 20241.37001.39001.31001.31001.3100-
19 Apr 20241.33001.36001.33001.34001.3400-
18 Apr 20241.34001.35001.33001.33001.3300-
17 Apr 20241.37001.38001.33001.33001.3300-
16 Apr 20241.45001.45001.38001.38001.3800-
15 Apr 20241.51001.52001.43001.43001.4300-
12 Apr 20241.58001.58001.46001.46001.4600-
11 Apr 20241.64001.65001.55001.55001.5500-
10 Apr 20241.67001.67001.60001.60001.6000-
09 Apr 20241.61001.71001.61001.64001.6400-
08 Apr 20241.58001.63001.58001.58001.5800-
05 Apr 20241.63001.64001.57001.57001.5700-
04 Apr 20241.69001.72001.69001.72001.7200-
03 Apr 20241.63001.66001.62001.62001.6200-
02 Apr 20241.49001.61001.49001.58001.5800-
28 Mar 20241.46001.55001.43001.43001.4300-
27 Mar 20241.46001.54001.46001.54001.5400-
26 Mar 20241.63001.64001.47001.47001.4700-
25 Mar 20241.69001.71001.65001.65001.6500-
22 Mar 20241.70001.70001.67001.67001.6700-
21 Mar 20241.75001.75001.66001.66001.6600-
20 Mar 20241.69001.75001.69001.70001.7000-
19 Mar 20241.65001.72001.65001.70001.7000-
18 Mar 20241.62001.72001.62001.62001.6200-
15 Mar 20241.73001.75001.66001.66001.6600-
14 Mar 20241.73001.84001.69001.78001.7800-
13 Mar 20241.57001.67001.57001.67001.6700-
12 Mar 20241.49001.55001.49001.55001.5500-
11 Mar 20241.37001.53001.37001.51001.5100-
08 Mar 20241.35001.41001.35001.36001.3600-
07 Mar 20241.41001.41001.34001.34001.3400-
06 Mar 20241.39001.48001.39001.41001.4100-
05 Mar 20241.37001.45001.36001.42001.4200-
04 Mar 20241.38001.45001.38001.39001.3900-
01 Mar 20241.40001.42001.40001.42001.4200-
29 Feb 20241.41001.47001.38001.38001.3800-
28 Feb 20241.49001.49001.39001.39001.3900-
27 Feb 20241.39001.45001.39001.42001.4200-
26 Feb 20241.36001.41001.36001.37001.3700-
23 Feb 20241.39001.39001.37001.37001.3700-
22 Feb 20241.31001.39001.31001.39001.3900-
21 Feb 20241.34001.34001.28001.28001.2800-
20 Feb 20241.42001.42001.34001.34001.3400-
19 Feb 20241.42001.43001.39001.39001.3900-
16 Feb 20241.44001.48001.42001.42001.4200-
15 Feb 20241.40001.45001.40001.43001.4300-
14 Feb 20241.38001.41001.36001.36001.3600-
13 Feb 20241.41001.42001.36001.36001.3600-
12 Feb 20241.35001.45001.35001.40001.4000-
09 Feb 20241.40001.40001.32001.32001.3200-
08 Feb 20241.43001.43001.36001.37001.3700-
07 Feb 20241.42001.42001.36001.36001.3600-
06 Feb 20241.29001.43001.29001.40001.4000-
05 Feb 20241.34001.34001.27001.27001.2700-
02 Feb 20241.51001.51001.34001.34001.3400-
01 Feb 20241.53001.54001.50001.50001.5000-
31 Jan 20241.49001.51001.49001.51001.5100-
30 Jan 20241.58001.58001.51001.51001.5100-
29 Jan 20241.66001.66001.58001.58001.5800-
26 Jan 20241.64001.66001.64001.64001.6400-
25 Jan 20241.69001.71001.63001.63001.6300-
24 Jan 20241.69001.75001.67001.67001.6700-
23 Jan 20241.62001.84001.61001.78001.7800-
22 Jan 20241.94001.94001.73001.73001.7300-
19 Jan 20242.10002.10001.99001.99001.9900-
18 Jan 20242.14002.18002.10002.10002.1000-
17 Jan 20242.16002.20002.16002.18002.1800-
16 Jan 20242.08002.28002.08002.20002.2000-
15 Jan 20242.10002.12002.10002.10002.1000-
12 Jan 20242.22002.30002.16002.16002.1600-
11 Jan 20242.04002.32002.04002.32002.3200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...