UK markets close in 50 minutes

Virtu Financial Inc (0VF.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
20.20-0.80 (-3.81%)
As of 08:17AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202420.2020.2020.2020.2020.2050
31 May 202421.0021.0021.0021.0021.00-
31 May 20240.24 Dividend
30 May 202421.0021.0021.0021.0020.76-
29 May 202421.2021.2021.2021.2020.96-
28 May 202421.2021.2021.2021.2020.96-
27 May 202421.2021.2021.2021.2020.96-
24 May 202420.8020.8020.8020.8020.56-
23 May 202420.6020.6020.6020.6020.36-
22 May 202420.8020.8020.8020.8020.56-
21 May 202421.2021.2021.2021.2020.96-
20 May 202421.4021.4021.4021.4021.16-
17 May 202421.6021.6021.6021.6021.35-
16 May 202422.0022.0022.0022.0021.75-
15 May 202422.2022.2022.2022.2021.95-
14 May 202421.2021.2021.2021.2020.96-
13 May 202420.8020.8020.8020.8020.56-
10 May 202421.0021.0021.0021.0020.76-
09 May 202420.8020.8020.8020.8020.56-
08 May 202420.8020.8020.8020.8020.56-
07 May 202421.0021.0021.0021.0020.76-
06 May 202420.8020.8020.8020.8020.56-
03 May 202420.6020.6020.6020.6020.36-
02 May 202420.4020.4020.4020.4020.17-
30 Apr 202420.0020.0020.0020.0019.77-
29 Apr 202420.4020.4020.4020.4020.17-
26 Apr 202420.8020.8020.8020.8020.56-
25 Apr 202420.2020.2020.2020.2019.97-
24 Apr 202419.7019.7019.7019.7019.47-
23 Apr 202419.6019.6019.6019.6019.38-
22 Apr 202419.7019.7019.7019.7019.47-
19 Apr 202419.1019.1019.1019.1018.88-
18 Apr 202419.1019.1019.1019.1018.88-
17 Apr 202419.2019.2019.2019.2018.98-
16 Apr 202419.3019.3019.3019.3019.08-
15 Apr 202419.3019.3019.3019.3019.08-
12 Apr 202418.7018.7018.7018.7018.49-
11 Apr 202419.0019.0019.0019.0018.78-
10 Apr 202418.9018.9018.9018.9018.68-
09 Apr 202419.0019.0019.0019.0018.78-
08 Apr 202419.0019.0019.0019.0018.78-
05 Apr 202419.0019.0019.0019.0018.78-
04 Apr 202419.5019.5019.5019.5019.28-
03 Apr 202419.4019.4019.4019.4019.18-
02 Apr 202419.5019.5019.5019.5019.28-
28 Mar 202418.6618.6618.6618.6618.44-
27 Mar 202418.7318.7318.7318.7318.51-
26 Mar 202418.5518.5518.5518.5518.33-
25 Mar 202418.6518.6518.6518.6518.44-
22 Mar 202418.4218.4218.4218.4218.20-
21 Mar 202417.5517.5517.5517.5517.35-
20 Mar 202417.6817.6817.6817.6817.48-
19 Mar 202417.6117.6117.6117.6117.41-
18 Mar 202417.6917.6917.6917.6917.49-
15 Mar 202417.3917.3917.3917.3917.19-
14 Mar 202417.4617.4617.4617.4617.26-
13 Mar 202417.5317.5317.5317.5317.33-
12 Mar 202417.8417.8417.8417.8417.64-
11 Mar 202417.2817.2817.2817.2817.09-
08 Mar 202417.1917.1917.1917.1916.99-
07 Mar 202417.3317.3317.3317.3317.13-
06 Mar 202417.4217.4217.4217.4217.23-
05 Mar 202417.2017.2017.2017.2017.00-
04 Mar 202416.9316.9316.9316.9316.74-
01 Mar 202416.5616.5616.5616.5616.37-
29 Feb 202415.7515.7515.7515.7515.57-
29 Feb 20240.24 Dividend
28 Feb 202416.0016.0016.0016.0015.58-
27 Feb 202415.5815.5815.5815.5815.17-
26 Feb 202415.6115.6115.6115.6115.20-
23 Feb 202415.4115.4115.4115.4115.01-
22 Feb 202415.2715.2715.2715.2714.86-
21 Feb 202415.3615.3615.3615.3614.96-
20 Feb 202415.3715.3715.3715.3714.97-
19 Feb 202415.4215.4215.4215.4215.02-
16 Feb 202415.5115.5115.5115.5115.10-
15 Feb 202415.5615.5615.5615.5615.15-
14 Feb 202415.4015.4015.4015.4015.00-
13 Feb 202415.3115.3115.3115.3114.90-
12 Feb 202415.2715.2715.2715.2714.86-
09 Feb 202415.2615.2615.2615.2614.85-
08 Feb 202415.2115.2115.2115.2114.81-
07 Feb 202414.9415.0214.9415.0214.6250
06 Feb 202414.9014.9014.9014.9014.51-
05 Feb 202415.4515.4515.4515.4515.05-
02 Feb 202415.2415.2415.2415.2414.84-
01 Feb 202415.4015.4015.4015.4015.00-
31 Jan 202415.7315.7315.7315.7315.31-
30 Jan 202415.7715.7715.7715.7715.36-
29 Jan 202415.7215.7215.7215.7215.30-
26 Jan 202415.9015.9015.9015.9015.49-
25 Jan 202417.5117.5117.5117.5117.05-
24 Jan 202417.2417.2417.2417.2416.78-
23 Jan 202417.0617.0617.0617.0616.61-
22 Jan 202416.9516.9516.9516.9516.50-
19 Jan 202417.0517.0517.0517.0516.60-
18 Jan 202417.1117.1117.1117.1116.67-
17 Jan 202417.3117.3117.3117.3116.86-
16 Jan 202417.1817.1817.1817.1816.73-
15 Jan 202417.3617.3617.3617.3616.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...