UK markets close in 6 hours 43 minutes

Vianet Group plc (AS2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.2700+0.1200 (+10.43%)
As of 09:15AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.27001.27001.27001.27001.2700-
25 Apr 20241.12001.15001.12001.15001.1500-
24 Apr 20241.12001.12001.12001.12001.1200-
23 Apr 20241.09001.09001.09001.09001.0900-
22 Apr 20241.09001.09001.09001.09001.0900-
19 Apr 20241.09001.09001.09001.09001.0900-
18 Apr 20241.09001.10001.09001.10001.1000-
17 Apr 20241.10001.10001.10001.10001.1000-
16 Apr 20241.15001.15001.14001.14001.1400-
15 Apr 20241.15001.15001.14001.14001.1400-
12 Apr 20241.11001.11001.11001.11001.1100-
11 Apr 20241.13001.13001.13001.13001.1300-
10 Apr 20241.14001.14001.14001.14001.1400-
09 Apr 20241.13001.13001.12001.12001.1200-
08 Apr 20241.09001.09001.09001.09001.0900-
05 Apr 20241.13001.13001.09001.09001.0900-
04 Apr 20241.13001.13001.13001.13001.1300-
03 Apr 20241.15001.15001.13001.13001.1300-
02 Apr 20241.21001.21001.13001.13001.1300-
28 Mar 20241.22001.22001.20001.20001.2000-
27 Mar 20241.21001.21001.20001.20001.2000-
26 Mar 20241.20001.20001.20001.20001.2000-
25 Mar 20241.24001.24001.20001.20001.2000-
22 Mar 20241.27001.27001.27001.27001.2700-
21 Mar 20241.28001.28001.27001.27001.2700-
20 Mar 20241.28001.28001.28001.28001.2800-
19 Mar 20241.28001.28001.28001.28001.2800-
18 Mar 20241.28001.28001.27001.27001.2700-
15 Mar 20241.28001.28001.28001.28001.2800-
14 Mar 20241.28001.28001.28001.28001.2800-
13 Mar 20241.27001.27001.26001.26001.2600-
12 Mar 20241.27001.27001.27001.27001.2700-
11 Mar 20241.28001.28001.27001.27001.2700-
08 Mar 20241.27001.27001.27001.27001.2700-
07 Mar 20241.26001.26001.25001.25001.2500-
06 Mar 20241.26001.26001.24001.24001.2400-
05 Mar 20241.24001.24001.24001.24001.2400-
04 Mar 20241.24001.24001.24001.24001.2400-
01 Mar 20241.22001.22001.22001.22001.2200-
29 Feb 20241.12001.12001.12001.12001.1200-
28 Feb 20241.14001.14001.12001.12001.1200-
27 Feb 20241.14001.14001.12001.12001.1200-
26 Feb 20241.14001.14001.12001.12001.1200-
23 Feb 20241.20001.20001.18001.18001.1800-
22 Feb 20241.24001.24001.21001.21001.2100-
21 Feb 20241.30001.30001.27001.27001.2700-
20 Feb 20241.30001.30001.30001.30001.3000-
19 Feb 20241.24001.26001.24001.26001.2600-
16 Feb 20241.23001.23001.23001.23001.2300-
15 Feb 20241.20001.20001.20001.20001.2000-
14 Feb 20241.17001.17001.17001.17001.1700-
13 Feb 20241.15001.15001.15001.15001.1500-
12 Feb 20241.10001.10001.10001.10001.1000-
09 Feb 20241.04001.04001.04001.04001.0400-
08 Feb 20241.05001.06001.05001.06001.0600-
07 Feb 20241.05001.05001.05001.05001.0500-
06 Feb 20241.05001.06001.05001.06001.0600-
05 Feb 20241.06001.06001.06001.06001.0600-
02 Feb 20241.06001.06001.06001.06001.0600-
01 Feb 20241.04001.07001.04001.06001.0600-
31 Jan 20240.95000.99000.95000.99000.9900-
30 Jan 20240.94000.95000.94000.95000.9500-
29 Jan 20240.95000.95000.95000.95000.9500-
26 Jan 20240.94000.95000.94000.95000.9500-
25 Jan 20240.93500.93500.93500.93500.9350-
24 Jan 20240.95000.95000.95000.95000.9500-
23 Jan 20240.94000.95000.94000.95000.9500-
22 Jan 20240.94000.94000.94000.94000.9400-
19 Jan 20240.93500.94000.93000.93000.9300-
18 Jan 20240.93500.94000.93500.94000.9400-
17 Jan 20240.93500.93500.93500.93500.9350-
16 Jan 20240.94000.94000.94000.94000.9400-
15 Jan 20240.94000.94000.94000.94000.9400-
12 Jan 20240.93500.93500.93500.93500.9350-
11 Jan 20240.93000.94000.93000.94000.9400-
10 Jan 20240.93000.94000.93000.94000.9400-
09 Jan 20240.93500.93500.93000.93000.9300-
08 Jan 20240.93000.93500.93000.93500.9350-
05 Jan 20240.92500.92500.92500.92500.9250-
04 Jan 20240.90500.90500.90500.90500.9050-
03 Jan 20240.85500.86500.85500.86500.8650-
02 Jan 20240.86500.86500.86500.86500.8650-
29 Dec 20230.85500.85500.85500.85500.8550-
28 Dec 20230.85500.85500.85500.85500.8550-
27 Dec 20230.85500.86500.85500.86500.8650-
22 Dec 20230.84500.84500.84500.84500.8450-
21 Dec 20230.82500.82500.82500.82500.8250-
20 Dec 20230.84000.84000.83500.83500.8350-
19 Dec 20230.84000.84000.83500.83500.8350-
18 Dec 20230.84500.84500.84500.84500.8450-
15 Dec 20230.84500.84500.84000.84000.8400-
14 Dec 20230.84500.84500.84500.84500.8450-
13 Dec 20230.84500.84500.83500.83500.8350-
12 Dec 20230.83500.83500.83500.83500.8350-
11 Dec 20230.83500.84000.83500.84000.8400-
08 Dec 20230.83500.84000.83500.84000.8400-
07 Dec 20230.83500.84000.83500.84000.8400-
06 Dec 20230.84000.84000.84000.84000.8400-
05 Dec 20230.83500.84000.83500.84000.8400-
04 Dec 20230.83500.83500.83500.83500.8350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...