UK markets close in 1 hour 53 minutes

VGP NV (4V1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
107.20+0.40 (+0.37%)
As of 08:04AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2024107.20107.20107.20107.20107.2059
03 Jun 2024106.80106.80106.80106.80106.80-
31 May 2024104.40104.40104.40104.40104.40-
30 May 2024102.40102.40102.40102.40102.40-
29 May 2024105.80105.80105.80105.80105.80-
28 May 2024105.80105.80105.80105.80105.80-
27 May 2024105.00105.00105.00105.00105.00-
24 May 2024105.60105.60105.60105.60105.60-
23 May 2024108.60108.60108.60108.60108.60-
22 May 2024108.40109.60108.00108.00108.0059
22 May 20240.75 Dividend
21 May 2024110.60110.60110.60110.60109.85-
20 May 2024112.00112.00112.00112.00111.24-
17 May 2024111.80111.80111.80111.80111.04-
16 May 2024112.40112.40112.40112.40111.64-
15 May 2024109.20109.20109.20109.20108.46-
14 May 2024107.40107.40107.40107.40106.67-
13 May 2024107.40107.40107.40107.40106.67-
10 May 2024109.20109.20109.20109.20108.46-
09 May 2024108.60108.60108.60108.60107.86-
08 May 2024107.80107.80107.80107.80107.07-
07 May 2024104.60104.60104.60104.60103.89-
06 May 2024106.20106.20106.20106.20105.48-
03 May 2024104.40104.40104.40104.40103.69-
02 May 2024101.80101.80101.80101.80101.11-
30 Apr 2024101.80101.80101.80101.80101.11-
29 Apr 202498.2098.2098.2098.2097.53-
26 Apr 202497.3097.3097.3097.3096.64-
25 Apr 202498.2098.2098.2098.2097.53-
24 Apr 2024101.20101.20101.20101.20100.51-
23 Apr 2024100.80100.80100.80100.80100.12-
22 Apr 2024100.40100.40100.40100.4099.72-
19 Apr 202497.8097.8097.8097.8097.14-
18 Apr 202497.9097.9097.9097.9097.24-
17 Apr 202499.3099.3099.3099.3098.63-
16 Apr 202498.7098.7098.7098.7098.03-
15 Apr 2024100.00100.00100.00100.0099.32-
12 Apr 2024101.20101.20101.20101.20100.51-
11 Apr 202499.1099.1099.1099.1098.43-
10 Apr 2024103.20103.20103.20103.20102.50-
09 Apr 2024103.60103.60103.60103.60102.90-
08 Apr 2024102.00102.00102.00102.00101.31-
05 Apr 2024102.20102.20102.20102.20101.51-
04 Apr 2024102.00102.00102.00102.00101.31-
03 Apr 2024102.80102.80102.80102.80102.10-
02 Apr 2024105.80105.80105.80105.80105.08-
28 Mar 2024107.50107.50107.50107.50106.77-
27 Mar 2024104.50104.50104.50104.50103.79-
26 Mar 2024104.00104.00104.00104.00103.29-
25 Mar 2024103.30103.30103.30103.30102.60-
22 Mar 2024100.40101.80100.40101.80101.113,125
21 Mar 202499.8099.8099.8099.8099.12-
20 Mar 202498.9598.9598.9598.9598.28-
19 Mar 202498.8098.8098.8098.8098.13-
18 Mar 202499.0599.0599.0599.0598.38-
15 Mar 202498.4598.4598.4598.4597.78-
14 Mar 202499.4599.4599.4599.4598.78-
13 Mar 202499.7099.7099.7099.7099.02-
12 Mar 2024103.00103.00103.00103.00102.30-
11 Mar 2024103.80103.80103.80103.80103.10-
08 Mar 2024102.00102.00102.00102.00101.31-
07 Mar 2024100.10100.10100.10100.1099.42-
06 Mar 2024101.10101.10101.10101.10100.41-
05 Mar 2024100.80100.80100.80100.80100.12-
04 Mar 2024102.30102.30102.30102.30101.61-
01 Mar 2024101.20101.20101.20101.20100.51-
29 Feb 2024101.50101.50101.50101.50100.81-
28 Feb 2024102.60102.60102.60102.60101.90-
27 Feb 2024104.70104.70104.70104.70103.99-
26 Feb 2024106.90106.90106.90106.90106.1810
23 Feb 2024105.80105.80105.80105.80105.08-
22 Feb 2024103.90103.90103.90103.90103.20-
21 Feb 2024105.80105.80105.80105.80105.08-
20 Feb 2024105.90105.90105.90105.90105.18-
19 Feb 2024106.00106.00106.00106.00105.28-
16 Feb 2024106.80106.80106.80106.80106.08-
15 Feb 2024105.30105.30105.30105.30104.59-
14 Feb 2024104.30104.30104.30104.30103.59-
13 Feb 2024106.40106.40106.40106.40105.68-
12 Feb 2024107.00107.00107.00107.00106.27-
09 Feb 2024108.20108.20108.20108.20107.47-
08 Feb 2024106.60106.60106.60106.60105.88-
07 Feb 2024107.30107.30107.30107.30106.57-
06 Feb 2024107.40107.40107.40107.40106.67-
05 Feb 2024107.30107.30107.30107.30106.57-
02 Feb 2024107.50107.50107.50107.50106.77-
01 Feb 2024108.50108.50108.50108.50107.76-
31 Jan 2024107.90107.90107.90107.90107.17-
30 Jan 2024108.70108.70108.70108.70107.96-
29 Jan 2024106.50106.50106.50106.50105.78-
26 Jan 2024106.70106.70106.70106.70105.98-
25 Jan 2024105.90105.90105.90105.90105.18-
24 Jan 2024104.60104.60104.60104.60103.89-
23 Jan 2024105.00105.00105.00105.00104.29-
22 Jan 2024104.50104.50104.50104.50103.79-
19 Jan 2024103.30103.30103.30103.30102.60-
18 Jan 2024103.30103.30103.30103.30102.60-
17 Jan 2024107.00107.00107.00107.00106.27-
16 Jan 2024109.80109.80109.80109.80109.06-
15 Jan 2024106.60106.60106.60106.60105.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...