Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Vale S.A. (CVLB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

11.65

0.00

(0.00%)

At close: 03:33PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	11.50	12.00	11.50	11.65	11.65	1,360
02 May 2024	11.20	11.75	11.20	11.65	11.65	100
30 Apr 2024	11.45	11.45	11.45	11.45	11.45	-
29 Apr 2024	11.25	11.65	11.25	11.50	11.50	750
26 Apr 2024	11.40	11.50	11.40	11.45	11.45	1,830
25 Apr 2024	11.25	11.25	11.15	11.15	11.15	2,000
24 Apr 2024	11.25	11.70	11.25	11.45	11.45	190
23 Apr 2024	11.25	11.50	11.25	11.50	11.50	300
22 Apr 2024	11.20	11.75	11.20	11.40	11.40	500
19 Apr 2024	10.85	11.40	10.85	11.40	11.40	2,000
18 Apr 2024	11.00	11.35	11.00	11.10	11.10	215
17 Apr 2024	10.95	11.35	10.95	11.30	11.30	2,515
16 Apr 2024	11.10	11.25	10.85	10.90	10.90	2,221
15 Apr 2024	11.35	11.45	11.30	11.45	11.45	1,085
12 Apr 2024	11.20	11.85	11.20	11.55	11.55	295
11 Apr 2024	11.15	11.30	11.15	11.30	11.30	-
10 Apr 2024	11.40	11.80	11.30	11.30	11.30	2,020
09 Apr 2024	11.35	11.50	11.35	11.45	11.45	220
08 Apr 2024	10.90	11.30	10.90	11.30	11.30	372
05 Apr 2024	11.00	11.00	10.75	10.75	10.75	1,885
04 Apr 2024	11.00	11.35	11.00	11.15	11.15	3,150
03 Apr 2024	11.10	11.60	11.10	11.10	11.10	180
02 Apr 2024	11.20	11.65	11.20	11.35	11.35	5,038
28 Mar 2024	11.00	11.25	11.00	11.25	11.25	790
27 Mar 2024	11.00	11.10	11.00	11.05	11.05	10
26 Mar 2024	11.05	11.05	11.05	11.05	11.05	-
25 Mar 2024	11.05	11.30	11.05	11.30	11.30	-
22 Mar 2024	11.40	11.40	11.30	11.30	11.30	-
21 Mar 2024	11.15	11.50	11.15	11.40	11.40	37
20 Mar 2024	11.15	11.50	11.15	11.25	11.25	400
19 Mar 2024	11.00	11.40	11.00	11.40	11.40	60
18 Mar 2024	10.80	11.25	10.80	11.05	11.05	455
15 Mar 2024	10.85	11.10	10.85	10.95	10.95	1,045
14 Mar 2024	11.05	11.25	11.05	11.05	11.05	200
13 Mar 2024	11.05	11.25	11.05	11.10	11.10	1,160
12 Mar 2024	11.30	11.30	11.10	11.10	11.10	100
12 Mar 2024	0.54361 Dividend
11 Mar 2024	11.90	11.90	11.90	11.90	11.36	-
08 Mar 2024	12.20	12.25	12.20	12.20	11.64	700
07 Mar 2024	12.20	12.50	12.20	12.50	11.93	230
06 Mar 2024	11.95	12.05	11.95	12.05	11.50	150
05 Mar 2024	12.25	12.25	12.20	12.20	11.64	600
04 Mar 2024	12.60	12.65	12.35	12.35	11.79	2,310
01 Mar 2024	12.30	12.60	12.30	12.60	12.02	1,500
29 Feb 2024	12.50	12.55	12.35	12.40	11.83	270
28 Feb 2024	12.60	12.60	12.40	12.40	11.83	12
27 Feb 2024	12.10	12.60	12.05	12.50	11.93	3,115
26 Feb 2024	12.40	12.40	12.20	12.20	11.64	700
23 Feb 2024	12.40	12.75	12.40	12.40	11.83	3,400
22 Feb 2024	12.30	12.60	12.30	12.45	11.88	15
21 Feb 2024	12.20	12.40	12.20	12.40	11.83	180
20 Feb 2024	12.30	12.35	12.25	12.35	11.79	50
19 Feb 2024	12.55	12.55	12.50	12.55	11.98	400
16 Feb 2024	12.20	12.50	12.20	12.45	11.88	549
15 Feb 2024	12.20	12.30	12.20	12.20	11.64	200
14 Feb 2024	12.20	12.55	12.20	12.40	11.83	450
13 Feb 2024	12.30	12.35	12.30	12.35	11.79	500
12 Feb 2024	12.15	12.50	12.15	12.50	11.93	430
09 Feb 2024	12.20	12.50	12.20	12.30	11.74	270
08 Feb 2024	12.35	12.35	12.35	12.35	11.79	-
07 Feb 2024	12.35	12.40	12.35	12.40	11.83	-
06 Feb 2024	12.10	12.55	12.10	12.45	11.88	2,290
05 Feb 2024	12.45	12.45	12.15	12.25	11.69	1,164
02 Feb 2024	12.50	12.70	12.35	12.35	11.79	700
01 Feb 2024	12.65	12.75	12.55	12.55	11.98	40
31 Jan 2024	12.65	13.05	12.65	12.75	12.17	3,370
30 Jan 2024	12.80	12.80	12.75	12.75	12.17	20
29 Jan 2024	13.00	13.00	12.95	12.95	12.36	100
26 Jan 2024	12.55	13.00	12.55	13.00	12.41	-
25 Jan 2024	12.95	12.95	12.70	12.70	12.12	-
24 Jan 2024	12.80	12.80	12.80	12.80	12.22	-
23 Jan 2024	12.40	13.00	12.40	12.85	12.26	58
22 Jan 2024	12.55	12.75	12.45	12.60	12.02	3,004
19 Jan 2024	12.80	12.80	12.65	12.65	12.07	1,645
18 Jan 2024	12.75	13.05	12.75	12.85	12.26	245
17 Jan 2024	13.00	13.00	12.95	12.95	12.36	255
16 Jan 2024	13.30	13.30	13.10	13.10	12.50	322
15 Jan 2024	13.40	13.40	13.40	13.40	12.79	-
12 Jan 2024	13.40	13.40	13.40	13.40	12.79	-
11 Jan 2024	13.30	13.30	13.30	13.30	12.69	-
10 Jan 2024	13.60	13.60	13.40	13.40	12.79	-
09 Jan 2024	13.75	13.75	13.75	13.75	13.12	-
08 Jan 2024	13.75	13.75	13.75	13.75	13.12	150
05 Jan 2024	13.95	13.95	13.90	13.90	13.27	-
04 Jan 2024	14.10	14.10	14.05	14.10	13.46	150
03 Jan 2024	14.15	14.20	14.15	14.20	13.55	70
02 Jan 2024	14.20	14.30	14.20	14.25	13.60	100
29 Dec 2023	14.20	14.20	14.20	14.20	13.55	-
28 Dec 2023	14.25	14.30	14.25	14.30	13.65	-
27 Dec 2023	14.25	14.70	14.25	14.40	13.74	2,400
22 Dec 2023	14.10	14.50	14.10	14.30	13.65	430
21 Dec 2023	13.75	14.30	13.75	14.30	13.65	95
20 Dec 2023	13.85	13.85	13.85	13.85	13.22	-
19 Dec 2023	13.75	14.10	13.75	14.00	13.36	150
18 Dec 2023	13.55	13.90	13.55	13.90	13.27	621
15 Dec 2023	13.45	13.75	13.45	13.70	13.07	730
14 Dec 2023	13.55	13.70	13.55	13.60	12.98	750
13 Dec 2023	13.45	13.50	13.45	13.50	12.88	-
12 Dec 2023	13.60	14.05	13.50	13.50	12.88	4,500
11 Dec 2023	13.45	13.50	13.45	13.50	12.88	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,461.94-13.98(-0.08%)

CRUDE OIL78.32+0.21(+0.27%)

GOLD FUTURES2,318.40+9.80(+0.42%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,944.12+674.27(+1.34%)

Meet one of the UK’s largest unknown start-ups

Vale S.A. (CVLB.F)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,461.94
-13.98(-0.08%)

CRUDE OIL
78.32
+0.21(+0.27%)

GOLD FUTURES
2,318.40
+9.80(+0.42%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,944.12
+674.27(+1.34%)