UK markets open in 5 hours 2 minutes

Vistry Group PLC (44B.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
13.84+0.23 (+1.69%)
At close: 08:04AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.8413.8413.8413.8413.84200
29 Apr 202413.6113.6113.6113.6113.61-
26 Apr 202413.2813.2813.2813.2813.28-
25 Apr 202413.2513.2513.2513.2513.25-
24 Apr 202413.4813.4813.4813.4813.48-
23 Apr 202412.9712.9712.9712.9712.97-
22 Apr 202412.8712.8712.8712.8712.87-
19 Apr 202412.9012.9012.9012.9012.90-
18 Apr 202412.9512.9512.9512.9512.95-
17 Apr 202412.9612.9612.9612.9612.96-
16 Apr 202413.2813.2813.2813.2813.28-
15 Apr 202413.3813.3813.3813.3813.38-
12 Apr 202413.4113.4113.4113.4113.41-
11 Apr 202413.4013.4013.4013.4013.40-
10 Apr 202413.6113.6113.6113.6113.61-
09 Apr 202413.7913.7913.7913.7913.79-
08 Apr 202413.8213.8213.8213.8213.82-
05 Apr 202413.8813.8813.8813.8813.88-
04 Apr 202414.1014.1014.1014.1014.10-
03 Apr 202414.1414.1414.1414.1414.14-
02 Apr 202414.4814.4814.4814.4814.48-
28 Mar 202414.2714.2714.2714.2714.27-
27 Mar 202414.3514.3514.3514.3514.35-
26 Mar 202414.0114.0114.0114.0114.01-
25 Mar 202414.3514.3514.3514.3514.35-
22 Mar 202414.4714.4714.4714.4714.47-
21 Mar 202414.2214.2214.2214.2214.22-
20 Mar 202414.0414.0414.0414.0414.04-
19 Mar 202413.9913.9913.9913.9913.99-
18 Mar 202413.9413.9413.9413.9413.94-
15 Mar 202414.0014.0014.0014.0014.00-
14 Mar 202412.5312.5312.5312.5312.53-
13 Mar 202412.9612.9612.9612.9612.96-
12 Mar 202412.8212.8212.8212.8212.82-
11 Mar 202412.9512.9512.9512.9512.95-
08 Mar 202413.0013.0013.0013.0013.00-
07 Mar 202412.9212.9212.9212.9212.92-
06 Mar 202412.7512.7512.7512.7512.75-
05 Mar 202412.6212.6212.6212.6212.62-
04 Mar 202412.7012.7012.7012.7012.70-
01 Mar 202412.2012.2012.2012.2012.20-
29 Feb 202411.5711.5711.5711.5711.57-
28 Feb 202411.7311.7311.7311.7311.73-
27 Feb 202411.6911.6911.6911.6911.69-
26 Feb 202411.9011.9011.9011.9011.90-
23 Feb 202411.8211.8211.8211.8211.82-
22 Feb 202411.6411.6411.6411.6411.64-
21 Feb 202411.4511.4511.4511.4511.45-
20 Feb 202411.4311.4311.4311.4311.43-
19 Feb 202411.3611.3611.3611.3611.36-
16 Feb 202411.3611.3611.3611.3611.36-
15 Feb 202411.1911.1911.1911.1911.19-
14 Feb 202411.0311.0311.0311.0311.03-
13 Feb 202411.4011.4011.4011.4011.40-
12 Feb 202411.4311.4311.4311.4311.43-
09 Feb 202411.3111.3111.3111.3111.31-
08 Feb 202411.4711.4711.4711.4711.47-
07 Feb 202411.5411.5411.5411.5411.54-
06 Feb 202411.2911.2911.2911.2911.29-
05 Feb 202411.9111.9111.9111.9111.91200
02 Feb 202411.4411.4411.4411.4411.44-
01 Feb 202411.7011.7011.7011.7011.70-
31 Jan 202411.4611.4611.4611.4611.46-
30 Jan 202411.4811.4811.4811.4811.48-
29 Jan 202411.3211.3211.3211.3211.32-
26 Jan 202411.1811.1811.1811.1811.18-
25 Jan 202411.0011.0011.0011.0011.00-
24 Jan 202410.8510.8510.8510.8510.85-
23 Jan 202410.8310.8310.8310.8310.83-
22 Jan 202410.5810.5810.5810.5810.58-
19 Jan 202410.9310.9310.9310.9310.93-
18 Jan 202410.8410.8410.8410.8410.84-
17 Jan 202411.0111.0111.0111.0111.01-
16 Jan 202411.1311.1311.1311.1311.13-
15 Jan 202411.1911.1911.1911.1911.19-
12 Jan 202411.1911.1911.1911.1911.19-
11 Jan 202411.5811.5811.5811.5811.58-
10 Jan 202411.0111.0111.0111.0111.01-
09 Jan 202411.2711.2711.2711.2711.27-
08 Jan 202410.3610.3610.3610.3610.36-
05 Jan 202410.3410.3410.3410.3410.34-
04 Jan 202410.2910.2910.2910.2910.29-
03 Jan 202410.3610.3610.3610.3610.36-
02 Jan 202410.5510.5510.5510.5510.55-
29 Dec 202310.5010.5010.4710.4810.48-
28 Dec 202310.6010.6010.6010.6010.60-
27 Dec 202310.4310.4310.4310.4310.43-
22 Dec 202310.2710.2710.2710.2710.27-
21 Dec 202310.1110.1110.1110.1110.11-
20 Dec 20239.959.959.959.959.95-
19 Dec 20239.759.759.759.759.75-
18 Dec 20239.829.829.829.829.82-
15 Dec 20239.779.779.779.779.77-
14 Dec 20239.149.149.149.149.14-
13 Dec 20239.009.009.009.009.00-
12 Dec 20239.139.139.139.139.13-
11 Dec 20238.898.898.898.898.89-
08 Dec 20238.958.958.958.958.95-
07 Dec 20238.828.828.828.828.82-
06 Dec 20238.858.858.858.858.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...