VITA 34 AG (V3V.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 27 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 26 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 25 June 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 24 June 2024 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | 4.5600 | 1,551 |
| 21 June 2024 | 4.7600 | 4.8400 | 4.7600 | 4.7600 | 4.7600 | 774 |
| 20 June 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 19 June 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 18 June 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 17 June 2024 | 4.7400 | 4.7400 | 4.7200 | 4.7200 | 4.7200 | 3 |
| 14 June 2024 | 4.4400 | 4.6000 | 4.4400 | 4.6000 | 4.6000 | 35 |
| 13 June 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | 4.5600 | 1,000 |
| 12 June 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.7000 | 1,198 |
| 11 June 2024 | 4.7200 | 4.8600 | 4.7200 | 4.8600 | 4.8600 | 291 |
| 10 June 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 07 June 2024 | 4.7200 | 4.8600 | 4.7200 | 4.8600 | 4.8600 | 225 |
| 06 June 2024 | 4.7200 | 4.8800 | 4.7200 | 4.8800 | 4.8800 | 1 |
| 05 June 2024 | 4.7400 | 4.8800 | 4.7200 | 4.8800 | 4.8800 | 2,519 |
| 04 June 2024 | 4.7800 | 4.9400 | 4.7800 | 4.9200 | 4.9200 | 2,469 |
| 03 June 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8200 | 4.8200 | 5,043 |
| 31 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 30 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 29 May 2024 | 4.6200 | 4.7200 | 4.6200 | 4.7200 | 4.7200 | 280 |
| 28 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 27 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 24 May 2024 | 4.8000 | 4.8000 | 4.6600 | 4.6600 | 4.6600 | 1,000 |
| 23 May 2024 | 4.8000 | 4.8000 | 4.5600 | 4.6600 | 4.6600 | 4,360 |
| 22 May 2024 | 4.8000 | 4.8200 | 4.6800 | 4.6800 | 4.6800 | 3,211 |
| 21 May 2024 | 4.6400 | 4.7000 | 4.6400 | 4.7000 | 4.7000 | 15 |
| 20 May 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 17 May 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7600 | 4.7600 | 1,699 |
| 16 May 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7600 | 4.7600 | 10 |
| 15 May 2024 | 4.8400 | 4.8400 | 4.7600 | 4.7600 | 4.7600 | 4 |
| 14 May 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 531 |
| 13 May 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 10 May 2024 | 4.5400 | 4.6000 | 4.5400 | 4.6000 | 4.6000 | 500 |
| 09 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 08 May 2024 | 4.7800 | 4.7800 | 4.5800 | 4.7000 | 4.7000 | 1,100 |
| 07 May 2024 | 4.7000 | 4.8800 | 4.7000 | 4.7600 | 4.7600 | 1,630 |
| 06 May 2024 | 4.5000 | 5.2000 | 4.5000 | 4.8400 | 4.8400 | 3,622 |
| 03 May 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | 490 |
| 02 May 2024 | 4.8000 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 1,042 |
| 30 Apr 2024 | 5.2500 | 5.2500 | 4.9400 | 4.9400 | 4.9400 | 850 |
| 29 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 100 |
| 26 Apr 2024 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | 1,252 |
| 25 Apr 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8400 | 4.8400 | 961 |
| 24 Apr 2024 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 820 |
| 23 Apr 2024 | 4.7800 | 5.0500 | 4.7800 | 5.0500 | 5.0500 | 1,922 |
| 22 Apr 2024 | 4.6200 | 4.8000 | 4.6200 | 4.8000 | 4.8000 | 2,450 |
| 19 Apr 2024 | 4.4200 | 4.6800 | 4.3800 | 4.4400 | 4.4400 | 29,149 |
| 18 Apr 2024 | 4.4200 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 21,156 |
| 17 Apr 2024 | 4.6400 | 4.6400 | 4.5000 | 4.5000 | 4.5000 | 1,668 |
| 16 Apr 2024 | 4.5600 | 4.5600 | 4.4000 | 4.5200 | 4.5200 | 3,500 |
| 15 Apr 2024 | 5.0000 | 5.0000 | 4.4800 | 4.6000 | 4.6000 | 2,913 |
| 12 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 11 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 10 Apr 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | 512 |
| 09 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 08 Apr 2024 | 4.5600 | 4.5600 | 4.4000 | 4.5000 | 4.5000 | 1,323 |
| 05 Apr 2024 | 4.7800 | 4.7800 | 4.4000 | 4.5000 | 4.5000 | 1,831 |
| 04 Apr 2024 | 4.9200 | 4.9200 | 4.6400 | 4.7400 | 4.7400 | 2,655 |
| 03 Apr 2024 | 5.3000 | 5.9000 | 5.3000 | 5.3500 | 5.3500 | 1,108 |
| 02 Apr 2024 | 5.2500 | 5.2500 | 4.9800 | 5.1000 | 5.1000 | 19 |
| 28 Mar 2024 | 4.8200 | 4.9800 | 4.8200 | 4.9800 | 4.9800 | 1,183 |
| 27 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 300 |
| 26 Mar 2024 | 4.4200 | 4.5200 | 4.3700 | 4.5200 | 4.5200 | 1,433 |
| 25 Mar 2024 | 4.2600 | 4.3400 | 4.2600 | 4.3400 | 4.3400 | 50 |
| 22 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 21 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 20 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 19 Mar 2024 | 4.2100 | 4.3800 | 4.2100 | 4.3600 | 4.3600 | 1,395 |
| 18 Mar 2024 | 4.3700 | 4.3800 | 4.3200 | 4.3200 | 4.3200 | 3,317 |
| 15 Mar 2024 | 4.0800 | 4.4000 | 4.0800 | 4.3800 | 4.3800 | 3,278 |
| 14 Mar 2024 | 4.0900 | 4.2600 | 4.0400 | 4.0400 | 4.0400 | 3,522 |
| 13 Mar 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 107 |
| 12 Mar 2024 | 4.0100 | 4.2200 | 4.0100 | 4.2200 | 4.2200 | 1,865 |
| 11 Mar 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 1,550 |
| 08 Mar 2024 | 4.0000 | 4.1500 | 3.6900 | 4.1300 | 4.1300 | 39,652 |
| 07 Mar 2024 | 4.3800 | 4.3800 | 4.2600 | 4.2600 | 4.2600 | 2,326 |
| 06 Mar 2024 | 4.4100 | 4.6100 | 4.4100 | 4.5600 | 4.5600 | 456 |
| 05 Mar 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 50 |
| 04 Mar 2024 | 4.5900 | 4.5900 | 4.4900 | 4.4900 | 4.4900 | 1,799 |
| 01 Mar 2024 | 4.9000 | 4.9000 | 4.7800 | 4.7800 | 4.7800 | 122 |
| 29 Feb 2024 | 4.7300 | 4.7300 | 4.6600 | 4.6600 | 4.6600 | 2,800 |
| 28 Feb 2024 | 4.9000 | 4.9000 | 4.8200 | 4.8200 | 4.8200 | 1,340 |
| 27 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 26 Feb 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 4,874 |
| 23 Feb 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 1,600 |
| 22 Feb 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 1,400 |
| 21 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 20 Feb 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 1 |
| 19 Feb 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 225 |
| 16 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 34 |
| 15 Feb 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 16 |
| 14 Feb 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 200 |
| 13 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 12 Feb 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 18 |
| 09 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 08 Feb 2024 | 5.0800 | 5.0800 | 4.9000 | 4.9500 | 4.9500 | 5,135 |
| 07 Feb 2024 | 5.1000 | 5.1000 | 4.9000 | 4.9500 | 4.9500 | 3,988 |
| *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.