UK markets open in 4 hours 57 minutes

Vertu Motors PLC (V2N.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8100+0.0200 (+2.53%)
At close: 09:15AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.81000.81000.81000.81000.8100200
30 Apr 20240.81000.81000.79000.79000.7900-
29 Apr 20240.77500.79000.77500.79000.7900-
26 Apr 20240.77500.77500.77000.77000.7700-
25 Apr 20240.78000.78000.75500.75500.7550-
24 Apr 20240.78500.78500.77000.77000.7700-
23 Apr 20240.74500.76000.74500.76000.7600-
22 Apr 20240.74500.75000.74500.75000.7500-
19 Apr 20240.75000.75000.72000.72000.7200-
18 Apr 20240.75000.75000.75000.75000.7500-
17 Apr 20240.75500.79000.72000.72000.7200200
16 Apr 20240.77000.77000.73500.73500.7350-
15 Apr 20240.77500.77500.77500.77500.7750-
12 Apr 20240.79000.79000.79000.79000.7900-
11 Apr 20240.79000.79000.76500.76500.7650-
10 Apr 20240.80500.80500.76500.76500.7650-
09 Apr 20240.79000.79000.78000.78000.7800-
08 Apr 20240.77500.77500.77500.77500.7750-
05 Apr 20240.78000.78000.75500.75500.7550-
04 Apr 20240.76500.77000.76500.77000.7700-
03 Apr 20240.76500.76500.75500.75500.7550-
02 Apr 20240.78500.78500.74500.74500.7450-
28 Mar 20240.77000.77000.75500.75500.7550-
27 Mar 20240.76500.76500.74500.74500.7450-
26 Mar 20240.76000.76000.74000.74000.7400-
25 Mar 20240.75000.75000.74000.74000.7400-
22 Mar 20240.75500.75500.73500.73500.7350-
21 Mar 20240.76500.76500.73000.73000.7300-
20 Mar 20240.76500.76500.74500.74500.7450-
19 Mar 20240.77500.77500.75000.75000.7500-
18 Mar 20240.77000.77000.77000.77000.7700-
15 Mar 20240.75500.75500.75000.75000.7500-
14 Mar 20240.75500.75500.74000.74000.7400-
13 Mar 20240.76500.76500.73500.73500.7350-
12 Mar 20240.76000.76000.74000.74000.7400-
11 Mar 20240.77500.77500.73500.73500.7350-
08 Mar 20240.77500.77500.75500.75500.7550-
07 Mar 20240.77500.77500.75000.75000.7500-
06 Mar 20240.77000.77000.74500.74500.7450-
05 Mar 20240.80000.80000.75000.75000.7500-
04 Mar 20240.79000.79000.79000.79000.7900-
01 Mar 20240.76000.76000.75500.75500.7550-
29 Feb 20240.75500.75500.73500.73500.7350-
28 Feb 20240.76000.76000.73500.73500.7350-
27 Feb 20240.76000.76000.73500.73500.7350-
26 Feb 20240.76000.76000.76000.76000.7600-
23 Feb 20240.74500.75000.74500.75000.7500-
22 Feb 20240.74000.74000.73000.73000.7300-
21 Feb 20240.74500.74500.72000.72000.7200-
20 Feb 20240.75000.75000.73000.73000.730015
19 Feb 20240.74500.74500.72500.72500.7250-
16 Feb 20240.74500.74500.72500.72500.7250-
15 Feb 20240.75000.75000.72000.72000.7200-
14 Feb 20240.74500.74500.73000.73000.7300-
13 Feb 20240.74500.74500.72500.72500.7250-
12 Feb 20240.74500.74500.72500.72500.7250-
09 Feb 20240.73500.73500.72500.72500.7250-
08 Feb 20240.74500.74500.73000.73000.7300-
07 Feb 20240.75000.75000.72500.72500.7250-
06 Feb 20240.74000.74000.74000.74000.7400-
05 Feb 20240.75500.75500.75500.75500.7550-
02 Feb 20240.76000.76000.73500.73500.7350-
01 Feb 20240.76000.76000.73500.73500.7350-
31 Jan 20240.75500.75500.74000.74000.7400-
30 Jan 20240.76000.76000.73500.73500.7350-
29 Jan 20240.75500.75500.73500.73500.7350-
26 Jan 20240.76500.76500.73500.73500.7350-
25 Jan 20240.78000.78000.75000.75000.7500-
24 Jan 20240.78000.78000.76000.76000.7600-
23 Jan 20240.78000.78000.76000.76000.7600-
22 Jan 20240.76000.76000.76000.76000.7600-
19 Jan 20240.77500.77500.73000.73000.7300-
18 Jan 20240.79000.79000.74500.74500.7450-
17 Jan 20240.79000.79000.77000.77000.7700-
16 Jan 20240.80000.80000.78000.78000.7800-
15 Jan 20240.79500.79500.77000.77000.7700-
12 Jan 20240.79500.79500.77500.77500.7750-
11 Jan 20240.80000.80000.75000.75000.7500-
10 Jan 20240.80500.80500.78000.78000.7800-
09 Jan 20240.81000.81000.77500.77500.7750-
08 Jan 20240.81000.81000.81000.81000.8100-
05 Jan 20240.79500.79500.78500.78500.7850-
04 Jan 20240.81500.81500.81500.81500.8150-
03 Jan 20240.82000.82000.77500.77500.7750-
02 Jan 20240.82000.82000.79500.79500.7950-
29 Dec 20230.79500.79500.79500.79500.7950-
28 Dec 20230.80000.80000.77500.77500.7750-
27 Dec 20230.79000.79000.79000.79000.7900-
22 Dec 20230.79000.79000.77500.77500.7750-
21 Dec 20230.79500.79500.77000.77000.7700-
20 Dec 20230.79000.79000.77500.77500.7750-
19 Dec 20230.79500.79500.76500.76500.7650-
18 Dec 20230.81500.81500.78000.78000.7800-
15 Dec 20230.81500.81500.78000.78000.7800-
14 Dec 20230.80500.80500.79000.79000.7900-
14 Dec 20230.0085 Dividend
13 Dec 20230.79500.79500.79000.79000.7815-
12 Dec 20230.81500.81500.79000.79000.7815-
11 Dec 20230.77000.78500.77000.78500.7766-
08 Dec 20230.75000.75000.74000.74000.7320-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...