UK markets close in 2 hours 47 minutes

Virtu Financial Inc (0VF.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
21.20-0.20 (-0.93%)
As of 08:02AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202421.2021.2021.2021.2021.2050
20 May 202421.4021.4021.4021.4021.40-
17 May 202421.6021.6021.6021.6021.60-
16 May 202422.0022.0022.0022.0022.00-
15 May 202422.2022.2022.2022.2022.20-
14 May 202421.2021.2021.2021.2021.20-
13 May 202420.8020.8020.8020.8020.80-
10 May 202421.0021.0021.0021.0021.00-
09 May 202420.8020.8020.8020.8020.80-
08 May 202420.8020.8020.8020.8020.80-
07 May 202421.0021.0021.0021.0021.00-
06 May 202420.8020.8020.8020.8020.80-
03 May 202420.6020.6020.6020.6020.60-
02 May 202420.4020.4020.4020.4020.40-
30 Apr 202420.0020.0020.0020.0020.00-
29 Apr 202420.4020.4020.4020.4020.40-
26 Apr 202420.8020.8020.8020.8020.80-
25 Apr 202420.2020.2020.2020.2020.20-
24 Apr 202419.7019.7019.7019.7019.70-
23 Apr 202419.6019.6019.6019.6019.60-
22 Apr 202419.7019.7019.7019.7019.70-
19 Apr 202419.1019.1019.1019.1019.10-
18 Apr 202419.1019.1019.1019.1019.10-
17 Apr 202419.2019.2019.2019.2019.20-
16 Apr 202419.3019.3019.3019.3019.30-
15 Apr 202419.3019.3019.3019.3019.30-
12 Apr 202418.7018.7018.7018.7018.70-
11 Apr 202419.0019.0019.0019.0019.00-
10 Apr 202418.9018.9018.9018.9018.90-
09 Apr 202419.0019.0019.0019.0019.00-
08 Apr 202419.0019.0019.0019.0019.00-
05 Apr 202419.0019.0019.0019.0019.00-
04 Apr 202419.5019.5019.5019.5019.50-
03 Apr 202419.4019.4019.4019.4019.40-
02 Apr 202419.5019.5019.5019.5019.50-
28 Mar 202418.6618.6618.6618.6618.66-
27 Mar 202418.7318.7318.7318.7318.73-
26 Mar 202418.5518.5518.5518.5518.55-
25 Mar 202418.6518.6518.6518.6518.65-
22 Mar 202418.4218.4218.4218.4218.42-
21 Mar 202417.5517.5517.5517.5517.55-
20 Mar 202417.6817.6817.6817.6817.68-
19 Mar 202417.6117.6117.6117.6117.61-
18 Mar 202417.6917.6917.6917.6917.69-
15 Mar 202417.3917.3917.3917.3917.39-
14 Mar 202417.4617.4617.4617.4617.46-
13 Mar 202417.5317.5317.5317.5317.53-
12 Mar 202417.8417.8417.8417.8417.84-
11 Mar 202417.2817.2817.2817.2817.28-
08 Mar 202417.1917.1917.1917.1917.19-
07 Mar 202417.3317.3317.3317.3317.33-
06 Mar 202417.4217.4217.4217.4217.42-
05 Mar 202417.2017.2017.2017.2017.20-
04 Mar 202416.9316.9316.9316.9316.93-
01 Mar 202416.5616.5616.5616.5616.56-
29 Feb 202415.7515.7515.7515.7515.75-
29 Feb 20240.24 Dividend
28 Feb 202416.0016.0016.0016.0015.76-
27 Feb 202415.5815.5815.5815.5815.35-
26 Feb 202415.6115.6115.6115.6115.38-
23 Feb 202415.4115.4115.4115.4115.18-
22 Feb 202415.2715.2715.2715.2715.04-
21 Feb 202415.3615.3615.3615.3615.13-
20 Feb 202415.3715.3715.3715.3715.14-
19 Feb 202415.4215.4215.4215.4215.19-
16 Feb 202415.5115.5115.5115.5115.27-
15 Feb 202415.5615.5615.5615.5615.32-
14 Feb 202415.4015.4015.4015.4015.17-
13 Feb 202415.3115.3115.3115.3115.08-
12 Feb 202415.2715.2715.2715.2715.04-
09 Feb 202415.2615.2615.2615.2615.03-
08 Feb 202415.2115.2115.2115.2114.98-
07 Feb 202414.9415.0214.9415.0214.7950
06 Feb 202414.9014.9014.9014.9014.68-
05 Feb 202415.4515.4515.4515.4515.22-
02 Feb 202415.2415.2415.2415.2415.02-
01 Feb 202415.4015.4015.4015.4015.17-
31 Jan 202415.7315.7315.7315.7315.49-
30 Jan 202415.7715.7715.7715.7715.54-
29 Jan 202415.7215.7215.7215.7215.48-
26 Jan 202415.9015.9015.9015.9015.67-
25 Jan 202417.5117.5117.5117.5117.25-
24 Jan 202417.2417.2417.2417.2416.98-
23 Jan 202417.0617.0617.0617.0616.80-
22 Jan 202416.9516.9516.9516.9516.70-
19 Jan 202417.0517.0517.0517.0516.79-
18 Jan 202417.1117.1117.1117.1116.86-
17 Jan 202417.3117.3117.3117.3117.05-
16 Jan 202417.1817.1817.1817.1816.93-
15 Jan 202417.3617.3617.3617.3617.10-
12 Jan 202417.3617.3617.3617.3617.10-
11 Jan 202417.4617.4617.4617.4617.20-
10 Jan 202418.2318.2318.2318.2317.95-
09 Jan 202418.9418.9418.9418.9418.66-
08 Jan 202418.6818.6818.6818.6818.40-
05 Jan 202418.6818.6818.6818.6818.40-
04 Jan 202418.3818.3818.3818.3818.10-
03 Jan 202418.3718.3718.3718.3718.09-
02 Jan 202418.2018.2018.2018.2017.93-
29 Dec 202318.2518.2518.1718.1917.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...