UK markets closed

Net-Digital AG (VRL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.4000-0.0200 (-0.58%)
As of 03:29PM CEST. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20243.30003.42003.30003.40003.4000794
18 Jul 20243.34003.58003.34003.42003.4200794
17 Jul 20243.46003.54003.42003.42003.4200-
16 Jul 20243.52003.54003.52003.54003.5400-
15 Jul 20243.32003.52003.32003.52003.5200-
12 Jul 20243.40003.40003.40003.40003.4000120
11 Jul 20243.40003.40003.40003.40003.4000-
10 Jul 20243.54003.54003.40003.40003.4000-
09 Jul 20243.22003.40003.22003.40003.4000-
08 Jul 20243.22003.22003.22003.22003.2200-
05 Jul 20243.20003.20003.20003.20003.2000-
04 Jul 20243.12003.20003.12003.20003.2000-
03 Jul 20243.02003.20003.02003.20003.2000-
02 Jul 20243.16003.16003.10003.10003.1000-
01 Jul 20243.10003.10003.10003.10003.1000-
28 Jun 20243.12003.20003.10003.10003.1000-
27 Jun 20243.32003.40003.20003.20003.2000-
26 Jun 20243.22003.40003.22003.40003.4000-
25 Jun 20243.30003.30003.30003.30003.3000-
24 Jun 20243.50003.50003.40003.40003.4000-
21 Jun 20243.50003.50003.50003.50003.5000-
20 Jun 20243.50003.50003.50003.50003.5000-
19 Jun 20243.50003.50003.50003.50003.5000-
18 Jun 20243.34003.40003.34003.40003.4000-
17 Jun 20243.20003.48003.20003.48003.4800-
14 Jun 20244.00004.00003.52003.52003.52001,250
13 Jun 20243.80004.06003.66004.06004.06004,955
12 Jun 20242.84002.84002.84002.84002.8400100
11 Jun 20242.80002.80002.80002.80002.8000-
10 Jun 20242.72002.80002.72002.80002.8000-
07 Jun 20242.92002.92002.90002.90002.9000-
06 Jun 20242.64002.80002.64002.80002.8000-
05 Jun 20242.70002.70002.70002.70002.7000-
04 Jun 20242.86002.86002.86002.86002.8600-
03 Jun 20243.24003.30002.86002.86002.8600-
31 May 20243.82003.92003.82003.92003.9200-
30 May 20244.30004.30004.00004.00004.0000160
29 May 20243.60006.20003.60006.20006.200054,943
28 May 20242.40002.90002.40002.90002.90008,946
27 May 20242.32002.40002.32002.40002.4000-
24 May 20242.40002.40002.40002.40002.4000-
23 May 20242.32002.40002.32002.40002.4000-
22 May 20242.32002.40002.32002.40002.4000-
21 May 20242.40002.40002.40002.40002.4000-
20 May 20242.32002.40002.32002.40002.4000-
17 May 20242.34002.40002.34002.40002.4000-
16 May 20242.32002.56002.32002.56002.5600-
15 May 20242.40002.60002.40002.40002.400050
14 May 20242.28002.40002.28002.40002.4000-
13 May 20242.40002.40002.40002.40002.4000-
10 May 20242.32002.40002.32002.40002.4000-
09 May 20242.40002.40002.40002.40002.4000-
08 May 20242.40002.40002.40002.40002.4000-
07 May 20242.54002.54002.40002.40002.4000-
06 May 20242.54002.54002.54002.54002.5400-
03 May 20242.54002.54002.54002.54002.5400-
02 May 20242.54002.54002.54002.54002.5400-
30 Apr 20242.46002.54002.46002.54002.5400-
29 Apr 20242.54002.54002.54002.54002.5400-
26 Apr 20242.46002.54002.46002.54002.5400-
25 Apr 20242.80002.80002.66002.66002.6600-
24 Apr 20242.80002.80002.80002.80002.8000-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...