UK markets open in 2 hours 33 minutes

Net-Digital AG (VRL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8000-0.1000 (-3.45%)
At close: 03:29PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.90002.90002.80002.80002.8000-
22 Apr 20242.66002.90002.66002.90002.9000-
19 Apr 20242.66002.88002.66002.70002.7000-
18 Apr 20242.30002.70002.30002.70002.7000-
17 Apr 20242.62172.62172.29172.56672.5667-
16 Apr 20242.49332.56672.49332.56672.5667-
15 Apr 20242.56672.56672.56672.56672.5667-
12 Apr 20242.76002.90002.76002.80002.8000567
11 Apr 20242.70002.70002.70002.70002.7000-
10 Apr 20242.78002.78002.70002.70002.7000-
09 Apr 20242.76002.76002.76002.76002.7600-
08 Apr 20242.76002.76002.76002.76002.7600-
05 Apr 20242.76002.76002.76002.76002.7600-
04 Apr 20242.76002.76002.76002.76002.7600-
03 Apr 20242.76002.76002.76002.76002.7600-
02 Apr 20242.80002.80002.80002.80002.8000-
28 Mar 20242.74002.80002.74002.80002.8000-
27 Mar 20242.76002.76002.76002.76002.7600550
26 Mar 20243.62003.62003.62003.62003.6200-
25 Mar 20243.62003.62003.62003.62003.6200-
22 Mar 20243.62003.62003.62003.62003.6200-
21 Mar 20243.60003.60003.60003.60003.6000-
20 Mar 20243.60003.60003.60003.60003.6000-
19 Mar 20243.68003.68003.60003.60003.6000-
18 Mar 20244.00004.00004.00004.00004.0000-
15 Mar 20243.86003.90003.86003.90003.9000-
14 Mar 20244.00004.00003.94003.94003.9400-
13 Mar 20243.94003.94003.94003.94003.9400-
12 Mar 20243.92003.94003.92003.94003.9400-
11 Mar 20243.92003.92003.92003.92003.9200-
08 Mar 20243.82003.92003.82003.92003.9200-
07 Mar 20243.92003.92003.92003.92003.9200-
06 Mar 20243.82003.92003.82003.92003.9200-
05 Mar 20243.82003.94003.82003.92003.9200-
04 Mar 20243.92003.92003.92003.92003.9200-
01 Mar 20243.82003.92003.82003.92003.9200-
29 Feb 20243.80003.92003.80003.92003.9200-
28 Feb 20244.00004.00003.90003.90003.900050
27 Feb 20243.90003.90003.90003.90003.9000-
26 Feb 20243.62003.74003.62003.74003.7400-
23 Feb 20243.32003.60003.32003.60003.6000-
22 Feb 20243.38003.42003.38003.40003.4000-
21 Feb 20243.60003.60003.40003.40003.4000-
20 Feb 20244.10004.10003.70003.70003.7000125
19 Feb 20244.08004.16004.08004.10004.1000-
16 Feb 20244.04004.30004.04004.16004.160050
15 Feb 20244.04004.12004.04004.12004.1200-
14 Feb 20244.00004.12004.00004.12004.1200300
13 Feb 20244.02004.10004.02004.10004.1000-
12 Feb 20244.04004.10004.04004.10004.1000-
09 Feb 20244.06004.68004.06004.68004.680040
08 Feb 20244.04004.10004.04004.10004.1000-
07 Feb 20243.98004.20003.98004.20004.2000-
06 Feb 20244.36004.36004.36004.36004.3600-
05 Feb 20244.30004.40004.30004.40004.4000100
02 Feb 20244.56004.60004.46004.60004.6000100
01 Feb 20244.48004.56004.48004.56004.5600-
31 Jan 20244.60004.60004.56004.56004.5600-
30 Jan 20244.76004.76004.76004.76004.7600-
29 Jan 20244.66004.66004.66004.66004.6600-
26 Jan 20244.66004.66004.66004.66004.6600-
25 Jan 20245.00005.00005.00005.00005.0000-
24 Jan 20245.15005.15005.15005.15005.1500500
23 Jan 20245.35005.45005.20005.20005.20002,050
22 Jan 20247.00007.55005.75005.80005.80008,062
19 Jan 20244.92004.92004.92004.92004.9200-
18 Jan 20244.92005.00004.92005.00005.0000500
17 Jan 20245.00005.00005.00005.00005.0000750
16 Jan 20245.00005.00005.00005.00005.0000-
15 Jan 20244.80005.15004.80005.00005.0000250
12 Jan 20244.80005.10004.80005.00005.0000510
11 Jan 20245.10005.35005.10005.35005.350027
10 Jan 20244.80004.80004.80004.80004.8000-
09 Jan 20245.00005.00005.00005.00005.0000-
08 Jan 20244.90004.90004.90004.90004.9000-
05 Jan 20244.90004.90004.90004.90004.9000-
04 Jan 20244.52004.52004.52004.52004.5200-
03 Jan 20244.48004.48004.48004.48004.4800-
02 Jan 20244.52004.52004.52004.52004.5200-
29 Dec 20234.92004.92004.60004.60004.6000150
28 Dec 20234.80004.80004.80004.80004.8000-
27 Dec 20234.80004.80004.80004.80004.8000-
22 Dec 20234.80004.80004.80004.80004.8000-
21 Dec 20234.60004.60004.60004.60004.6000-
20 Dec 20234.60004.60004.60004.60004.6000-
19 Dec 20234.60004.60004.60004.60004.6000-
18 Dec 20234.60004.60004.60004.60004.6000-
15 Dec 20234.60004.60004.60004.60004.6000-
14 Dec 20234.60004.60004.60004.60004.6000-
13 Dec 20234.50004.78004.50004.78004.7800175
12 Dec 20234.40004.40004.40004.40004.4000-
11 Dec 20234.52004.52004.52004.52004.5200250
08 Dec 20234.56004.56004.56004.56004.5600-
07 Dec 20234.38005.00004.38005.00005.0000275
06 Dec 20234.38004.38004.38004.38004.3800-
05 Dec 20234.38004.38004.38004.38004.3800-
04 Dec 20234.12004.12004.12004.12004.1200-
01 Dec 20234.12004.12004.12004.12004.1200-
30 Nov 20234.16004.16004.16004.16004.1600-
29 Nov 20234.16004.16004.16004.16004.1600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...