Yahoo

Mail

UK markets closed

NIKKEI 225
38,202.37
-632.73(-1.63%)
HANG SENG
18,313.86
-165.51(-0.90%)
CRUDE OIL
79.16
+0.17(+0.22%)
GOLD FUTURES
2,316.40
-5.90(-0.25%)
DOW
39,056.39
+172.13(+0.44%)
Bitcoin GBP
49,014.55
-1,320.54(-2.62%)

Money

How to make a tax-free income

Tips for making money that won't be taxed

Ventas, Inc. (VEN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

43.67

+0.17

(+0.39%)

At close: 08:03AM CEST

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	43.67	43.67	43.67	43.67	43.67	220
07 May 2024	43.50	43.50	43.50	43.50	43.50	-
06 May 2024	43.31	43.31	43.31	43.31	43.31	-
03 May 2024	43.09	43.09	43.09	43.09	43.09	-
02 May 2024	40.66	40.66	40.66	40.66	40.66	-
30 Apr 2024	41.52	41.52	41.52	41.52	41.52	-
29 Apr 2024	40.93	41.56	40.93	41.56	41.56	220
26 Apr 2024	40.29	40.29	40.29	40.29	40.29	-
25 Apr 2024	40.43	40.43	40.43	40.43	40.43	-
24 Apr 2024	40.56	40.56	40.56	40.56	40.56	-
23 Apr 2024	40.29	40.29	40.29	40.29	40.29	-
22 Apr 2024	40.37	40.37	40.37	40.37	40.37	-
19 Apr 2024	39.62	39.62	39.62	39.62	39.62	-
18 Apr 2024	39.45	39.45	39.45	39.45	39.45	-
17 Apr 2024	39.08	39.08	39.08	39.08	39.08	-
16 Apr 2024	39.54	39.54	39.54	39.54	39.54	-
15 Apr 2024	40.15	40.15	40.15	40.15	40.15	-
12 Apr 2024	40.14	40.14	40.14	40.14	40.14	-
11 Apr 2024	39.26	39.26	39.26	39.26	39.26	-
10 Apr 2024	40.36	40.36	40.36	40.36	40.36	-
09 Apr 2024	39.85	39.85	39.85	39.85	39.85	-
08 Apr 2024	39.55	39.55	39.55	39.55	39.55	-
05 Apr 2024	39.26	39.26	39.26	39.26	39.26	-
04 Apr 2024	39.68	39.95	39.68	39.95	39.95	395
03 Apr 2024	39.40	39.40	39.40	39.40	39.40	-
02 Apr 2024	39.72	39.72	39.72	39.72	39.72	-
28 Mar 2024	39.67	39.67	39.67	39.67	39.67	-
28 Mar 2024	0.45 Dividend
27 Mar 2024	39.09	39.09	39.09	39.09	38.64	-
26 Mar 2024	39.22	39.22	39.22	39.22	38.77	-
25 Mar 2024	39.92	39.92	39.92	39.92	39.46	-
22 Mar 2024	40.16	40.16	40.16	40.16	39.70	-
21 Mar 2024	39.89	39.89	39.89	39.89	39.43	-
20 Mar 2024	39.80	39.80	39.80	39.80	39.34	-
19 Mar 2024	39.28	39.28	39.28	39.28	38.83	-
18 Mar 2024	38.93	39.85	38.93	39.85	39.39	270
15 Mar 2024	38.99	38.99	38.99	38.99	38.54	-
14 Mar 2024	39.58	39.58	39.58	39.58	39.12	-
13 Mar 2024	39.81	39.81	39.81	39.81	39.35	-
12 Mar 2024	40.64	40.64	40.64	40.64	40.17	-
11 Mar 2024	40.33	40.33	40.33	40.33	39.87	-
08 Mar 2024	39.57	39.57	39.57	39.57	39.11	-
07 Mar 2024	39.60	39.60	39.60	39.60	39.14	-
06 Mar 2024	39.38	39.38	39.38	39.38	38.93	-
05 Mar 2024	40.41	40.41	40.41	40.41	39.94	-
04 Mar 2024	40.28	40.28	40.28	40.28	39.82	-
01 Mar 2024	38.98	38.98	38.98	38.98	38.53	-
29 Feb 2024	38.98	38.98	38.98	38.98	38.53	-
28 Feb 2024	39.15	39.15	39.15	39.15	38.70	-
27 Feb 2024	39.38	39.38	39.38	39.38	38.93	-
26 Feb 2024	40.56	40.56	40.31	40.31	39.85	20
23 Feb 2024	40.56	40.56	40.56	40.56	40.09	-
22 Feb 2024	40.55	40.55	40.51	40.51	40.04	10
21 Feb 2024	39.58	39.58	39.58	39.58	39.12	-
20 Feb 2024	40.32	40.32	40.32	40.32	39.86	-
19 Feb 2024	40.42	40.42	40.42	40.42	39.95	-
16 Feb 2024	40.83	40.83	40.83	40.83	40.36	-
15 Feb 2024	41.27	41.27	41.27	41.27	40.79	-
14 Feb 2024	41.28	41.28	41.28	41.28	40.80	-
13 Feb 2024	41.82	41.82	41.82	41.82	41.34	-
12 Feb 2024	41.97	41.97	41.97	41.97	41.49	-
09 Feb 2024	42.01	42.02	42.01	42.02	41.54	100
08 Feb 2024	41.62	41.62	41.62	41.62	41.14	-
07 Feb 2024	41.70	41.70	41.70	41.70	41.22	-
06 Feb 2024	41.44	41.44	41.44	41.44	40.96	-
05 Feb 2024	42.76	42.76	42.76	42.76	42.27	-
02 Feb 2024	43.23	43.23	43.23	43.23	42.73	-
01 Feb 2024	42.77	42.77	42.77	42.77	42.28	-
31 Jan 2024	43.23	43.23	43.23	43.23	42.73	-
30 Jan 2024	44.17	44.17	44.17	44.17	43.66	-
29 Jan 2024	43.46	43.46	43.46	43.46	42.96	-
26 Jan 2024	43.44	43.44	43.44	43.44	42.94	-
25 Jan 2024	43.58	43.58	43.58	43.58	43.08	-
24 Jan 2024	43.72	43.72	43.72	43.72	43.22	-
23 Jan 2024	44.16	44.16	44.16	44.16	43.65	-
22 Jan 2024	43.87	43.94	43.87	43.94	43.43	40
19 Jan 2024	43.51	43.51	43.51	43.51	43.01	-
18 Jan 2024	43.82	43.82	43.82	43.82	43.32	-
17 Jan 2024	45.03	45.03	45.03	45.03	44.51	-
16 Jan 2024	44.61	44.61	44.61	44.61	44.10	-
15 Jan 2024	43.44	43.44	43.44	43.44	42.94	-
12 Jan 2024	43.44	43.44	43.44	43.44	42.94	-
11 Jan 2024	44.16	44.16	44.16	44.16	43.65	-
10 Jan 2024	43.87	43.87	43.87	43.87	43.36	-
09 Jan 2024	44.21	44.21	44.21	44.21	43.70	-
08 Jan 2024	44.11	44.11	44.11	44.11	43.60	-
05 Jan 2024	44.82	44.82	44.82	44.82	44.30	-
04 Jan 2024	45.26	45.26	45.26	45.26	44.74	-
03 Jan 2024	45.87	45.87	45.87	45.87	45.34	-
02 Jan 2024	45.01	45.01	45.01	45.01	44.49	-
29 Dec 2023	45.42	45.44	45.42	45.44	44.92	-
29 Dec 2023	0.45 Dividend
28 Dec 2023	45.44	45.44	45.44	45.44	44.47	-
27 Dec 2023	45.50	45.50	45.50	45.50	44.53	-
22 Dec 2023	44.57	44.57	44.57	44.57	43.62	-
21 Dec 2023	44.20	44.20	44.20	44.20	43.26	-
20 Dec 2023	45.20	45.42	45.20	45.42	44.45	500
19 Dec 2023	44.81	44.81	44.81	44.81	43.86	-
18 Dec 2023	45.07	45.07	45.07	45.07	44.11	-
15 Dec 2023	45.82	45.82	45.82	45.82	44.84	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,202.37-632.73(-1.63%)

HANG SENG18,313.86-165.51(-0.90%)

CRUDE OIL79.16+0.17(+0.22%)

GOLD FUTURES2,316.40-5.90(-0.25%)

DOW39,056.39+172.13(+0.44%)

Bitcoin GBP49,014.55-1,320.54(-2.62%)

How to make a tax-free income

Ventas, Inc. (VEN.F)

NIKKEI 225
38,202.37
-632.73(-1.63%)

HANG SENG
18,313.86
-165.51(-0.90%)

CRUDE OIL
79.16
+0.17(+0.22%)

GOLD FUTURES
2,316.40
-5.90(-0.25%)

DOW
39,056.39
+172.13(+0.44%)

Bitcoin GBP
49,014.55
-1,320.54(-2.62%)