UK Markets open in 47 mins
NIKKEI 225
27,730.24 -153.54 (-0.55%) HANG SENG
20,311.51 +119.11 (+0.59%) CRUDE OIL
73.19 +0.22 (+0.30%) GOLD FUTURES
1,965.20 -1.70 (-0.09%) DOW
32,717.60 +323.35 (+1.00%) BTC-GBP
23,263.66 +905.21 (+4.05%)
Net-Digital AG (VRL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:08PM CEST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 27 Mar 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 24 Mar 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 23 Mar 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 22 Mar 2023 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 100 |
| 21 Mar 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 20 Mar 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 200 |
| 17 Mar 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 16 Mar 2023 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 10 |
| 15 Mar 2023 | 6.00 | 6.65 | 6.00 | 6.65 | 6.65 | 15 |
| 14 Mar 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 13 Mar 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 10 Mar 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 09 Mar 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 08 Mar 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
| 07 Mar 2023 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | 150 |
| 06 Mar 2023 | 5.85 | 6.95 | 5.85 | 6.95 | 6.95 | 21 |
| 03 Mar 2023 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | 356 |
| 02 Mar 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 01 Mar 2023 | 5.35 | 6.10 | 5.35 | 6.00 | 6.00 | 191 |
| 28 Feb 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 27 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 24 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 23 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 22 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 40 |
| 21 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 20 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 17 Feb 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 16 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 15 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 14 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 13 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 10 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 09 Feb 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 08 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 07 Feb 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 06 Feb 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 03 Feb 2023 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 250 |
| 02 Feb 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 01 Feb 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 31 Jan 2023 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 310 |
| 30 Jan 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 27 Jan 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 26 Jan 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 25 Jan 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 24 Jan 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 23 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 20 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 19 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 18 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 17 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 16 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 13 Jan 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 11 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 10 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 09 Jan 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 06 Jan 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 05 Jan 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 04 Jan 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 03 Jan 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 02 Jan 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 30 Dec 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 29 Dec 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 28 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 27 Dec 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 23 Dec 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Dec 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 21 Dec 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 20 Dec 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 19 Dec 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 16 Dec 2022 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 220 |
| 15 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 14 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 13 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 12 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 09 Dec 2022 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 60 |
| 08 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 07 Dec 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 06 Dec 2022 | 6.30 | 7.05 | 6.30 | 7.05 | 7.05 | 142 |
| 05 Dec 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 02 Dec 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 01 Dec 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 30 Nov 2022 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 590 |
| 29 Nov 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 28 Nov 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 25 Nov 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 154 |
| 24 Nov 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 23 Nov 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 22 Nov 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 21 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Nov 2022 | 5.70 | 6.50 | 5.70 | 6.50 | 6.50 | 154 |
| 17 Nov 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 117 |
| 16 Nov 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 15 Nov 2022 | 6.30 | 6.45 | 6.15 | 6.15 | 6.15 | 213 |
| 14 Nov 2022 | 4.30 | 6.40 | 4.30 | 6.05 | 6.05 | 300 |
| 11 Nov 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 10 Nov 2022 | 3.90 | 4.30 | 3.90 | 4.30 | 4.30 | 400 |
| 09 Nov 2022 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
