UK markets open in 1 hour 27 minutes
NIKKEI 225
39,085.85 +468.75 (+1.21%) HANG SENG
18,886.26 -309.34 (-1.61%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,373.90 -19.00 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,507.55 -417.55 (-0.76%)
Vale SA (CVLB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 21 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 20 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 17 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 16 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 14 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 13 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 10 May 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 09 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 08 May 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 07 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 06 May 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 03 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 02 May 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 30 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 29 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 26 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 25 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 24 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 23 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 22 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 19 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 16 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 15 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 12 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 11 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 10 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 09 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 08 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 05 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 03 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 28 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 27 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 22 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 21 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 20 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 19 Mar 2024 | 11.20 | 11.45 | 11.20 | 11.45 | 11.45 | 70 |
| 18 Mar 2024 | 10.95 | 11.15 | 10.95 | 11.15 | 11.15 | 200 |
| 15 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 14 Mar 2024 | 11.15 | 11.25 | 11.15 | 11.25 | 11.25 | 220 |
| 13 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 12 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 12 Mar 2024 | 0.54361 Dividend | |||||
| 11 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.41 | - |
| 08 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.69 | - |
| 07 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.84 | - |
| 06 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.36 | - |
| 05 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.69 | - |
| 04 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.88 | - |
| 01 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.79 | - |
| 29 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.69 | - |
| 28 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.07 | - |
| 27 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.60 | - |
| 26 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.79 | - |
| 23 Feb 2024 | 12.40 | 12.70 | 12.40 | 12.70 | 12.12 | 100 |
| 22 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.79 | - |
| 21 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.74 | - |
| 20 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.74 | - |
| 19 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.98 | - |
| 16 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.60 | - |
| 15 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.69 | - |
| 14 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.69 | - |
| 13 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.84 | - |
| 12 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.69 | - |
| 09 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.69 | - |
| 08 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.84 | - |
| 07 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.84 | - |
| 06 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.60 | - |
| 05 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.69 | - |
| 02 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.98 | - |
| 01 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.12 | - |
| 31 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.17 | - |
| 30 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.31 | - |
| 29 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.41 | - |
| 26 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.07 | - |
| 25 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.41 | - |
| 24 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.31 | - |
| 23 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.84 | - |
| 22 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.03 | - |
| 19 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.31 | - |
| 18 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.22 | - |
| 17 Jan 2024 | 13.00 | 13.00 | 12.80 | 12.80 | 12.22 | 1,351 |
| 16 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.69 | - |
| 15 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.89 | - |
| 12 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.89 | - |
| 11 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.79 | - |
| 10 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.03 | - |
| 09 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.22 | - |
| 08 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.22 | - |
| 05 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.41 | - |
| 04 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.55 | - |
| 03 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.60 | - |
| 02 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.