UK markets open in 6 hours 14 minutes

Vocento SA (VON.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.9820+0.0180 (+1.87%)
At close: 07:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.96601.00000.96600.98200.9820280
03 May 20240.98000.98000.96400.96400.9640-
02 May 20240.92600.98400.92600.97800.9780-
30 Apr 20240.84200.92600.84200.92600.9260-
29 Apr 20240.82200.83800.82200.83800.8380-
26 Apr 20240.81400.82000.81400.82000.8200-
25 Apr 20240.79600.81200.79600.81000.8100-
24 Apr 20240.79800.80000.79400.79400.7940-
23 Apr 20240.80000.80000.79400.79400.7940-
22 Apr 20240.79800.80200.79800.79800.7980-
19 Apr 20240.79000.80000.79000.79600.7960-
18 Apr 20240.79200.79800.79000.79000.7900-
17 Apr 20240.79400.79800.78400.79000.7900-
16 Apr 20240.80600.80600.78200.79400.7940-
15 Apr 20240.75000.80600.75000.80600.8060-
12 Apr 20240.79000.80000.79000.79600.7960-
11 Apr 20240.79400.80600.78800.78800.7880-
10 Apr 20240.80400.80400.79200.79200.7920-
09 Apr 20240.79800.80600.79800.80000.8000-
08 Apr 20240.78200.79800.78200.79600.7960-
05 Apr 20240.76400.78200.76400.78000.7800-
04 Apr 20240.79000.79400.76000.76600.7660-
03 Apr 20240.78400.79800.78400.78800.7880-
02 Apr 20240.79000.81600.78200.78200.7820-
28 Mar 20240.80000.80000.78000.79600.7960-
27 Mar 20240.80600.81000.78800.79800.7980-
26 Mar 20240.81200.82400.80200.80400.8040-
25 Mar 20240.80000.83400.79600.80800.8080-
22 Mar 20240.71600.80000.71600.80000.8000-
21 Mar 20240.65000.71400.65000.71400.7140-
20 Mar 20240.61600.64800.61600.64800.6480-
19 Mar 20240.62000.62000.61600.61600.6160-
18 Mar 20240.63000.63400.62000.62000.6200-
15 Mar 20240.61600.63400.61600.63000.6300-
14 Mar 20240.62400.62400.61600.61600.6160-
13 Mar 20240.61400.62400.61400.62400.6240-
12 Mar 20240.61400.61600.61200.61400.6140-
11 Mar 20240.60600.61400.60600.61400.6140-
08 Mar 20240.59200.60600.58800.60600.6060-
07 Mar 20240.58400.59600.57400.59200.5920-
06 Mar 20240.58200.59000.58000.58400.5840-
05 Mar 20240.53600.58200.53600.58000.5800-
04 Mar 20240.58400.58400.56600.58400.5840-
01 Mar 20240.57800.58400.57400.58400.5840-
29 Feb 20240.57600.59400.57600.57800.5780-
28 Feb 20240.51800.57800.51800.57600.5760-
27 Feb 20240.51800.51800.50200.50200.5020-
26 Feb 20240.52400.52400.51800.51800.5180-
23 Feb 20240.52000.52600.52000.52400.5240-
22 Feb 20240.52600.52600.52000.52000.5200-
21 Feb 20240.52000.52400.52000.52400.5240-
20 Feb 20240.52200.52600.51800.51800.5180-
19 Feb 20240.52200.52400.51600.52200.5220-
16 Feb 20240.52000.52200.51800.52200.5220-
15 Feb 20240.52200.52400.52000.52000.5200-
14 Feb 20240.51400.52200.51400.52000.5200-
13 Feb 20240.52600.52600.51400.51400.5140-
12 Feb 20240.54000.54000.52200.52600.5260-
09 Feb 20240.53000.55200.53000.54000.5400-
08 Feb 20240.53000.54000.53000.53200.5320-
07 Feb 20240.53200.54200.53000.53000.5300-
06 Feb 20240.53400.53800.53200.53200.5320-
05 Feb 20240.53400.53400.52800.53200.5320-
02 Feb 20240.53000.53400.52600.53400.5340-
01 Feb 20240.52600.53000.52600.53000.5300-
31 Jan 20240.52800.53000.52400.52800.5280-
30 Jan 20240.52800.53200.52800.53000.5300-
29 Jan 20240.53000.53000.52800.52800.5280-
26 Jan 20240.53200.53400.52800.53000.5300-
25 Jan 20240.53200.53400.53200.53200.5320-
24 Jan 20240.53400.53600.53200.53400.5340-
23 Jan 20240.53000.53400.52800.53400.5340-
22 Jan 20240.53000.53000.53000.53000.5300-
19 Jan 20240.53400.53400.52800.52800.5280-
18 Jan 20240.53400.53600.53200.53200.5320-
17 Jan 20240.53600.54600.53200.53200.5320-
16 Jan 20240.54400.55200.53800.53800.5380-
15 Jan 20240.55200.55800.54400.54400.5440-
12 Jan 20240.54800.55200.54200.55200.5520-
11 Jan 20240.55200.55200.54600.54800.5480-
10 Jan 20240.54400.55800.54400.55000.5500-
09 Jan 20240.54800.55000.54400.54400.5440-
08 Jan 20240.54400.55000.54400.54800.5480-
05 Jan 20240.54200.54800.54200.54600.5460-
04 Jan 20240.55000.55000.54200.54200.5420-
03 Jan 20240.55000.55000.55000.55000.5500-
02 Jan 20240.54400.55400.54400.55200.5520-
29 Dec 20230.54400.54600.53200.54000.5400280
28 Dec 20230.53800.54600.53600.54400.5440-
27 Dec 20230.55600.55800.52800.53800.5380-
22 Dec 20230.59200.61400.55600.55600.5560-
21 Dec 20230.60400.60400.59200.59200.5920-
20 Dec 20230.61200.61200.59800.60600.6060-
19 Dec 20230.60200.61200.59800.61200.6120-
18 Dec 20230.60200.61200.59800.60200.6020-
15 Dec 20230.60400.60400.60200.60200.6020-
14 Dec 20230.60800.60800.60200.60200.6020-
13 Dec 20230.61600.61600.60600.60600.6060-
12 Dec 20230.61400.62000.61400.61600.6160-
11 Dec 20230.61800.61800.61200.61400.6140-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...