UK markets open in 4 hours 14 minutes
NIKKEI 225
38,881.85 +264.75 (+0.69%) HANG SENG
18,889.60 -306.00 (-1.59%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,371.30 -21.60 (-0.90%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,562.11 -469.33 (-0.85%)
Verisk Analytics Inc (VA7A.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM 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 | 230.80 | 233.10 | 230.80 | 233.00 | 233.00 | 3 |
| 21 May 2024 | 231.70 | 231.80 | 229.60 | 230.10 | 230.10 | - |
| 20 May 2024 | 230.60 | 232.10 | 230.60 | 231.90 | 231.90 | - |
| 17 May 2024 | 231.00 | 231.00 | 229.70 | 229.70 | 229.70 | - |
| 16 May 2024 | 226.80 | 230.50 | 226.80 | 230.50 | 230.50 | - |
| 15 May 2024 | 227.20 | 228.60 | 227.20 | 228.60 | 228.60 | - |
| 14 May 2024 | 227.40 | 228.20 | 226.30 | 226.30 | 226.30 | - |
| 13 May 2024 | 230.10 | 230.10 | 228.10 | 228.10 | 228.10 | - |
| 10 May 2024 | 226.60 | 230.10 | 226.60 | 230.10 | 230.10 | - |
| 09 May 2024 | 226.40 | 226.90 | 225.40 | 226.60 | 226.60 | - |
| 08 May 2024 | 229.20 | 229.30 | 226.70 | 226.70 | 226.70 | - |
| 07 May 2024 | 223.90 | 228.20 | 223.70 | 228.20 | 228.20 | - |
| 06 May 2024 | 219.60 | 222.80 | 219.60 | 222.80 | 222.80 | - |
| 03 May 2024 | 217.80 | 219.20 | 217.70 | 219.20 | 219.20 | - |
| 02 May 2024 | 216.20 | 217.00 | 215.40 | 215.40 | 215.40 | - |
| 30 Apr 2024 | 206.60 | 206.60 | 204.40 | 204.40 | 204.40 | - |
| 29 Apr 2024 | 205.70 | 206.60 | 205.60 | 205.60 | 205.60 | - |
| 26 Apr 2024 | 208.40 | 208.40 | 206.70 | 207.70 | 207.70 | - |
| 25 Apr 2024 | 205.40 | 206.60 | 204.90 | 206.30 | 206.30 | - |
| 24 Apr 2024 | 207.90 | 207.90 | 205.70 | 206.50 | 206.50 | - |
| 23 Apr 2024 | 208.60 | 208.80 | 207.40 | 207.40 | 207.40 | - |
| 22 Apr 2024 | 208.60 | 210.10 | 208.60 | 209.40 | 209.40 | - |
| 19 Apr 2024 | 208.20 | 208.70 | 208.00 | 208.70 | 208.70 | - |
| 18 Apr 2024 | 208.30 | 210.50 | 207.70 | 209.00 | 209.00 | - |
| 17 Apr 2024 | 208.30 | 208.70 | 207.50 | 207.50 | 207.50 | - |
| 16 Apr 2024 | 208.60 | 208.70 | 207.40 | 207.40 | 207.40 | - |
| 15 Apr 2024 | 208.70 | 211.00 | 208.50 | 210.40 | 210.40 | - |
| 12 Apr 2024 | 207.80 | 208.90 | 207.10 | 207.10 | 207.10 | - |
| 11 Apr 2024 | 209.50 | 209.60 | 208.00 | 208.10 | 208.10 | - |
| 10 Apr 2024 | 210.60 | 211.00 | 210.00 | 210.00 | 210.00 | - |
| 09 Apr 2024 | 207.90 | 209.40 | 207.70 | 209.40 | 209.40 | - |
| 08 Apr 2024 | 209.20 | 209.20 | 207.50 | 207.80 | 207.80 | - |
| 05 Apr 2024 | 208.70 | 209.60 | 208.70 | 209.60 | 209.60 | - |
| 04 Apr 2024 | 212.60 | 212.60 | 211.30 | 211.30 | 211.30 | - |
| 03 Apr 2024 | 214.20 | 214.70 | 212.90 | 212.90 | 212.90 | - |
| 02 Apr 2024 | 216.00 | 216.30 | 214.40 | 214.40 | 214.40 | - |
| 28 Mar 2024 | 214.80 | 217.10 | 214.80 | 216.90 | 216.90 | - |
| 27 Mar 2024 | 212.80 | 213.90 | 212.80 | 213.90 | 213.90 | - |
| 26 Mar 2024 | 213.30 | 213.70 | 213.30 | 213.30 | 213.30 | - |
| 25 Mar 2024 | 216.30 | 216.40 | 214.20 | 214.20 | 214.20 | - |
| 22 Mar 2024 | 217.40 | 217.80 | 216.10 | 216.10 | 216.10 | - |
| 21 Mar 2024 | 216.00 | 217.70 | 216.00 | 217.10 | 217.10 | - |
| 20 Mar 2024 | 217.60 | 218.30 | 216.80 | 216.80 | 216.80 | - |
| 19 Mar 2024 | 215.80 | 217.40 | 215.60 | 217.10 | 217.10 | - |
| 18 Mar 2024 | 215.50 | 218.00 | 214.40 | 217.90 | 217.90 | - |
| 15 Mar 2024 | 212.80 | 214.70 | 211.20 | 214.70 | 214.70 | - |
| 14 Mar 2024 | 215.30 | 215.30 | 213.50 | 213.50 | 213.50 | - |
| 14 Mar 2024 | 0.39 Dividend | |||||
| 13 Mar 2024 | 217.10 | 219.00 | 215.30 | 215.70 | 215.31 | 3 |
| 12 Mar 2024 | 216.90 | 217.80 | 216.30 | 217.80 | 217.41 | - |
| 11 Mar 2024 | 215.30 | 215.70 | 214.50 | 215.70 | 215.31 | - |
| 08 Mar 2024 | 214.60 | 215.50 | 214.60 | 215.50 | 215.11 | - |
| 07 Mar 2024 | 214.80 | 216.30 | 214.60 | 214.60 | 214.21 | - |
| 06 Mar 2024 | 218.30 | 218.80 | 216.90 | 216.90 | 216.51 | - |
| 05 Mar 2024 | 219.70 | 219.80 | 217.60 | 217.60 | 217.21 | - |
| 04 Mar 2024 | 222.20 | 222.20 | 219.90 | 219.90 | 219.50 | - |
| 01 Mar 2024 | 223.60 | 223.60 | 220.50 | 221.60 | 221.20 | - |
| 29 Feb 2024 | 222.30 | 223.50 | 220.80 | 223.50 | 223.10 | - |
| 28 Feb 2024 | 223.40 | 224.30 | 222.80 | 222.80 | 222.40 | - |
| 27 Feb 2024 | 222.90 | 223.30 | 221.70 | 221.70 | 221.30 | - |
| 26 Feb 2024 | 225.00 | 225.40 | 223.90 | 223.90 | 223.50 | - |
| 23 Feb 2024 | 219.30 | 225.30 | 218.80 | 225.30 | 224.89 | - |
| 22 Feb 2024 | 220.10 | 221.40 | 220.10 | 220.60 | 220.20 | - |
| 21 Feb 2024 | 228.70 | 228.70 | 219.60 | 219.60 | 219.20 | - |
| 20 Feb 2024 | 226.10 | 228.40 | 224.60 | 228.40 | 227.99 | - |
| 19 Feb 2024 | 226.50 | 226.70 | 226.00 | 226.20 | 225.79 | - |
| 16 Feb 2024 | 229.00 | 229.10 | 227.90 | 227.90 | 227.49 | - |
| 15 Feb 2024 | 228.90 | 228.90 | 226.90 | 228.00 | 227.59 | - |
| 14 Feb 2024 | 228.10 | 228.50 | 226.80 | 226.80 | 226.39 | - |
| 13 Feb 2024 | 228.60 | 230.10 | 227.20 | 228.70 | 228.29 | - |
| 12 Feb 2024 | 231.20 | 231.50 | 229.40 | 229.40 | 228.99 | - |
| 09 Feb 2024 | 230.60 | 231.10 | 230.50 | 231.10 | 230.68 | - |
| 08 Feb 2024 | 231.80 | 231.80 | 231.30 | 231.70 | 231.28 | - |
| 07 Feb 2024 | 229.90 | 232.70 | 229.60 | 231.40 | 230.98 | - |
| 06 Feb 2024 | 228.80 | 230.50 | 228.70 | 230.50 | 230.08 | - |
| 05 Feb 2024 | 228.80 | 229.00 | 226.40 | 228.80 | 228.39 | - |
| 02 Feb 2024 | 226.90 | 227.90 | 226.40 | 227.90 | 227.49 | - |
| 01 Feb 2024 | 223.30 | 224.10 | 222.90 | 224.10 | 223.69 | - |
| 31 Jan 2024 | 225.70 | 226.70 | 225.20 | 225.20 | 224.79 | - |
| 30 Jan 2024 | 225.30 | 226.40 | 224.20 | 226.40 | 225.99 | - |
| 29 Jan 2024 | 224.40 | 225.40 | 224.20 | 225.40 | 224.99 | - |
| 26 Jan 2024 | 223.10 | 224.00 | 222.00 | 223.00 | 222.60 | - |
| 25 Jan 2024 | 224.10 | 224.10 | 222.30 | 222.30 | 221.90 | - |
| 24 Jan 2024 | 224.40 | 224.40 | 223.20 | 224.00 | 223.60 | - |
| 23 Jan 2024 | 222.50 | 223.20 | 222.20 | 223.10 | 222.70 | - |
| 22 Jan 2024 | 220.20 | 222.90 | 219.80 | 222.90 | 222.50 | - |
| 19 Jan 2024 | 218.00 | 220.00 | 217.50 | 220.00 | 219.60 | - |
| 18 Jan 2024 | 216.40 | 218.20 | 215.80 | 215.80 | 215.41 | - |
| 17 Jan 2024 | 216.50 | 217.70 | 216.00 | 217.30 | 216.91 | - |
| 16 Jan 2024 | 215.50 | 216.30 | 215.40 | 216.30 | 215.91 | - |
| 15 Jan 2024 | 215.20 | 215.20 | 214.40 | 214.40 | 214.01 | - |
| 12 Jan 2024 | 212.50 | 213.90 | 212.10 | 213.90 | 213.51 | - |
| 11 Jan 2024 | 212.80 | 212.90 | 211.70 | 211.70 | 211.32 | - |
| 10 Jan 2024 | 213.90 | 214.00 | 212.50 | 213.00 | 212.61 | - |
| 09 Jan 2024 | 211.60 | 213.10 | 211.60 | 212.80 | 212.42 | - |
| 08 Jan 2024 | 212.60 | 213.00 | 208.90 | 211.00 | 210.62 | - |
| 05 Jan 2024 | 216.60 | 216.80 | 213.40 | 213.40 | 213.01 | - |
| 04 Jan 2024 | 215.90 | 217.10 | 215.40 | 217.10 | 216.71 | - |
| 03 Jan 2024 | 216.20 | 218.30 | 216.20 | 216.80 | 216.41 | - |
| 02 Jan 2024 | 215.60 | 216.60 | 215.60 | 215.60 | 215.21 | - |
| *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.