UK markets open in 43 minutes

China Vanke Co., Ltd. (18V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5700-0.0150 (-2.56%)
As of 08:05AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.57000.57000.57000.57000.57003,000
21 Jun 20240.58500.58500.58500.58500.5850-
20 Jun 20240.58500.61500.58500.61500.61503,000
19 Jun 20240.61000.61000.61000.61000.6100-
18 Jun 20240.59000.60500.57000.57000.57005,200
17 Jun 20240.60500.60500.60500.60500.6050-
14 Jun 20240.63500.63500.63500.63500.6350-
13 Jun 20240.60500.60500.60500.60500.6050-
12 Jun 20240.64000.64000.64000.64000.6400-
11 Jun 20240.65000.68000.65000.68000.68002,000
10 Jun 20240.66500.66500.66500.66500.6650-
07 Jun 20240.66500.66500.66500.66500.6650-
06 Jun 20240.64500.64500.64500.64500.6450-
05 Jun 20240.67000.67000.67000.67000.6700-
04 Jun 20240.66500.66500.66500.66500.6650-
03 Jun 20240.62500.66000.62500.66000.660088
31 May 20240.64000.64000.64000.64000.6400-
30 May 20240.64000.64000.64000.64000.6400-
29 May 20240.67000.68500.67000.68500.68504,877
28 May 20240.71500.77500.71500.77500.77504,500
27 May 20240.72000.76000.72000.76000.76001,846
24 May 20240.73000.73000.73000.73000.7300-
23 May 20240.79000.79000.79000.79000.7900-
22 May 20240.82500.82500.82500.82500.8250-
21 May 20240.82000.82000.82000.82000.82007,000
20 May 20240.80500.89000.80500.88000.88003,000
17 May 20240.70500.89000.70500.89000.890010,000
16 May 20240.65000.65000.65000.65000.6500-
15 May 20240.57500.57500.57500.57500.5750-
14 May 20240.58500.58500.58500.58500.5850-
13 May 20240.58000.58000.58000.58000.5800-
10 May 20240.58500.58500.58500.58500.5850-
09 May 20240.55000.58000.55000.58000.58001,000
08 May 20240.53000.53000.53000.53000.5300-
07 May 20240.57000.57000.57000.57000.5700-
06 May 20240.56500.56500.56500.56500.5650-
03 May 20240.57000.57000.57000.57000.5700-
02 May 20240.58500.58500.58500.58500.5850-
30 Apr 20240.53500.53500.53500.53500.5350-
29 Apr 20240.59000.59000.59000.59000.5900-
26 Apr 20240.48200.48200.48200.48200.4820-
25 Apr 20240.45800.45800.45800.45800.4580-
24 Apr 20240.46000.46000.46000.46000.4600-
23 Apr 20240.44800.44800.44800.44800.4480-
22 Apr 20240.44600.44600.44600.44600.4460-
19 Apr 20240.43400.45400.43400.45400.45401,000
18 Apr 20240.45000.45000.45000.45000.4500-
17 Apr 20240.46000.46000.46000.46000.4600-
16 Apr 20240.46200.46200.46200.46200.4620-
15 Apr 20240.45200.45200.45200.45200.4520-
12 Apr 20240.44000.44000.44000.44000.4400-
11 Apr 20240.48200.48200.48200.48200.4820-
10 Apr 20240.49400.49400.49000.49000.4900163
09 Apr 20240.51000.52000.51000.52000.52004,109
08 Apr 20240.48800.48800.48800.48800.4880-
05 Apr 20240.51500.51500.51500.51500.5150-
04 Apr 20240.52500.54500.52500.54500.54505,045
03 Apr 20240.53500.53500.53500.53500.5350-
02 Apr 20240.55500.55500.55500.55500.5550-
28 Mar 20240.63500.63500.63500.63500.6350-
27 Mar 20240.62500.62500.62500.62500.6250-
26 Mar 20240.65000.65000.65000.65000.6500-
25 Mar 20240.63500.63500.63500.63500.6350-
22 Mar 20240.62500.62500.62500.62500.6250-
21 Mar 20240.62500.62500.62500.62500.6250-
20 Mar 20240.62500.63500.62500.63500.63501,000
19 Mar 20240.63000.63000.61500.61500.6150500
18 Mar 20240.66000.66000.66000.66000.6600-
15 Mar 20240.68000.68000.68000.68000.6800-
14 Mar 20240.72000.72000.72000.72000.7200-
13 Mar 20240.71000.73000.71000.73000.73002,000
12 Mar 20240.73000.76000.73000.76000.760010,769
11 Mar 20240.65500.68500.65500.68500.6850549
08 Mar 20240.63500.63500.63000.63000.6300400
07 Mar 20240.62500.62500.62500.62500.6250-
06 Mar 20240.63500.65000.63500.65000.65002,230
05 Mar 20240.65000.65000.61000.61000.61001,769
04 Mar 20240.65000.65000.65000.65000.6500-
01 Mar 20240.70500.73500.70500.73500.735015,000
29 Feb 20240.71500.71500.71500.71500.7150-
28 Feb 20240.71500.74500.71500.74500.7450317
27 Feb 20240.74000.74000.74000.74000.7400-
26 Feb 20240.75500.75500.75500.75500.7550-
23 Feb 20240.77000.77000.77000.77000.7700-
22 Feb 20240.74500.78000.74500.78000.78001,473
21 Feb 20240.74000.74000.74000.74000.7400-
20 Feb 20240.71500.71500.71500.71500.7150-
19 Feb 20240.72000.72000.72000.72000.7200-
16 Feb 20240.71500.71500.71500.71500.7150-
15 Feb 20240.67000.67000.67000.67000.6700-
14 Feb 20240.71000.71000.71000.71000.7100250
13 Feb 20240.66000.66000.66000.66000.6600-
12 Feb 20240.66000.66000.66000.66000.6600-
09 Feb 20240.66000.73000.66000.73000.7300250
08 Feb 20240.70500.70500.70500.70500.7050-
07 Feb 20240.69000.75000.69000.75000.75001,496
06 Feb 20240.71500.71500.71500.71500.7150-
05 Feb 20240.67500.67500.67500.67500.6750-
02 Feb 20240.73000.73000.73000.73000.7300684
01 Feb 20240.70500.70500.70500.70500.7050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...