UK markets closed

VNET Group, Inc. (217A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.0400-0.1000 (-4.67%)
At close: 09:55PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.16002.16002.04002.04002.0400-
13 Jun 20242.12002.14002.12002.14002.1400-
12 Jun 20242.12002.12002.08002.08002.0800-
11 Jun 20242.16002.16002.10002.10002.1000-
10 Jun 20242.04002.16002.02002.14002.1400-
07 Jun 20242.06002.06001.98002.02002.0200-
06 Jun 20242.06002.06002.00002.04002.0400-
05 Jun 20241.97002.04001.95002.04002.0400-
04 Jun 20241.90001.96001.90001.96001.9600-
03 Jun 20241.75001.97001.75001.90001.9000-
31 May 20241.79001.88001.78001.78001.7800-
30 May 20241.64001.80001.64001.80001.8000-
29 May 20241.65001.65001.61001.64001.6400100
28 May 20241.61001.69001.61001.65001.6500-
27 May 20241.61001.61001.58001.58001.5800-
24 May 20241.60001.62001.59001.60001.6000-
23 May 20241.74001.74001.58001.60001.6000-
22 May 20241.71001.71001.65001.71001.7100-
21 May 20241.75001.75001.68001.68001.6800-
20 May 20241.90001.98001.74001.74001.74002,000
17 May 20241.82001.84001.81001.83001.8300-
16 May 20241.81001.85001.78001.83001.8300-
15 May 20241.76001.82001.75001.81001.8100-
14 May 20241.72001.75001.72001.75001.7500-
13 May 20241.74001.78001.71001.71001.7100-
10 May 20241.75001.75001.66001.70001.7000-
09 May 20241.80001.80001.71001.73001.7300-
08 May 20241.80001.80001.75001.79001.7900-
07 May 20241.75001.81001.72001.80001.8000-
06 May 20241.73001.74001.72001.72001.7200-
03 May 20241.71001.74001.71001.72001.7200-
02 May 20241.59001.73001.59001.73001.7300-
30 Apr 20241.57001.57001.49001.51001.5100-
29 Apr 20241.45001.60001.45001.57001.5700-
26 Apr 20241.53001.53001.37001.39001.3900-
25 Apr 20241.43001.52001.43001.50001.5000-
24 Apr 20241.36001.41001.36001.41001.4100-
23 Apr 20241.35001.35001.30001.32001.3200-
22 Apr 20241.37001.37001.32001.34001.3400-
19 Apr 20241.34001.37001.30001.34001.3400-
18 Apr 20241.35001.36001.33001.33001.3300-
17 Apr 20241.38001.38001.33001.33001.3300-
16 Apr 20241.45001.45001.36001.37001.3700-
15 Apr 20241.52001.52001.43001.43001.4300-
12 Apr 20241.59001.59001.46001.46001.4600-
11 Apr 20241.65001.65001.56001.56001.5600-
10 Apr 20241.68001.68001.60001.63001.6300-
09 Apr 20241.62001.66001.62001.66001.6600-
08 Apr 20241.59001.60001.59001.60001.6000-
05 Apr 20241.64001.64001.58001.58001.5800-
04 Apr 20241.70001.70001.62001.62001.6200-
03 Apr 20241.64001.67001.62001.67001.6700-
02 Apr 20241.50001.63001.50001.63001.6300-
28 Mar 20241.48001.50001.42001.42001.4200-
27 Mar 20241.47001.55001.42001.47001.4700-
26 Mar 20241.64001.64001.46001.46001.4600-
25 Mar 20241.70001.70001.64001.64001.6400-
22 Mar 20241.71001.71001.65001.70001.7000-
21 Mar 20241.76001.77001.67001.70001.7000-
20 Mar 20241.70001.75001.70001.75001.7500-
19 Mar 20241.66001.74001.66001.70001.7000-
18 Mar 20241.63001.69001.63001.66001.6600-
15 Mar 20241.74001.74001.62001.62001.6200-
14 Mar 20241.74001.85001.72001.73001.7300-
13 Mar 20241.58001.73001.57001.73001.7300-
12 Mar 20241.50001.58001.50001.58001.5800-
11 Mar 20241.38001.55001.38001.50001.5000-
08 Mar 20241.36001.39001.35001.35001.3500-
07 Mar 20241.42001.42001.33001.33001.3300-
06 Mar 20241.40001.43001.40001.40001.4000-
05 Mar 20241.38001.44001.38001.40001.4000-
04 Mar 20241.39001.43001.35001.37001.3700-
01 Mar 20241.41001.50001.37001.37001.3700100
29 Feb 20241.42001.47001.38001.38001.3800-
28 Feb 20241.50001.50001.39001.39001.3900-
27 Feb 20241.40001.48001.40001.47001.4700-
26 Feb 20241.37001.42001.37001.38001.3800-
23 Feb 20241.40001.40001.35001.35001.3500-
22 Feb 20241.32001.43001.32001.37001.3700-
21 Feb 20241.35001.35001.28001.28001.2800-
20 Feb 20241.43001.43001.33001.33001.3300-
19 Feb 20241.40001.40001.40001.40001.4000-
16 Feb 20241.45001.48001.41001.41001.4100-
15 Feb 20241.41001.44001.41001.44001.4400-
14 Feb 20241.39001.40001.37001.40001.4000-
13 Feb 20241.42001.42001.34001.34001.3400-
12 Feb 20241.36001.41001.36001.40001.4000-
09 Feb 20241.41001.41001.33001.34001.3400-
08 Feb 20241.44001.44001.38001.38001.3800-
07 Feb 20241.43001.43001.36001.40001.4000-
06 Feb 20241.30001.47001.30001.41001.4100-
05 Feb 20241.35001.35001.27001.27001.2700-
02 Feb 20241.52001.52001.32001.32001.3200-
01 Feb 20241.54001.54001.49001.49001.4900-
31 Jan 20241.50001.53001.48001.51001.5100-
30 Jan 20241.59001.59001.50001.50001.5000-
29 Jan 20241.67001.67001.59001.62001.6200-
26 Jan 20241.65001.67001.64001.64001.6400-
25 Jan 20241.70001.70001.64001.64001.6400-
24 Jan 20241.72001.72001.67001.69001.6900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...