Net-Digital AG (VRL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:52PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 51 |
| 20 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 19 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 17 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 14 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 12 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 11 Jan 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 10 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 07 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 06 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 Jan 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 03 Jan 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 30 Dec 2021 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 29 Dec 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 28 Dec 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 27 Dec 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 23 Dec 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 22 Dec 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 21 Dec 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 20 Dec 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 17 Dec 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 16 Dec 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 15 Dec 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 14 Dec 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 13 Dec 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 10 Dec 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 09 Dec 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 08 Dec 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 07 Dec 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 06 Dec 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 03 Dec 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 02 Dec 2021 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 35 |
| 01 Dec 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 30 Nov 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 29 Nov 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 26 Nov 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 25 Nov 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 24 Nov 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 23 Nov 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Nov 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 Nov 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 Nov 2021 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 191 |
| 17 Nov 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 16 Nov 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 15 Nov 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 Nov 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 11 Nov 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 10 Nov 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 09 Nov 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 08 Nov 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 05 Nov 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 04 Nov 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 03 Nov 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 02 Nov 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 01 Nov 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 29 Oct 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Oct 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Oct 2021 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 200 |
| 26 Oct 2021 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 Oct 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Oct 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 12 |
| 21 Oct 2021 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 20 Oct 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 19 Oct 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 18 Oct 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 15 Oct 2021 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 100 |
| 14 Oct 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 77 |
| 13 Oct 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 Oct 2021 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | 530 |
| 11 Oct 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 Oct 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 07 Oct 2021 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | 64 |
| 06 Oct 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 05 Oct 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 04 Oct 2021 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 35 |
| 01 Oct 2021 | 10.00 | 10.50 | 9.80 | 10.30 | 10.30 | 1,067 |
| 30 Sept 2021 | 8.90 | 10.50 | 8.90 | 10.50 | 10.50 | 252 |
| 29 Sept 2021 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 28 Sept 2021 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 27 Sept 2021 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 24 Sept 2021 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6 |
| 23 Sept 2021 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 22 Sept 2021 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 50 |
| 21 Sept 2021 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 150 |
| 20 Sept 2021 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 17 Sept 2021 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 350 |
| 16 Sept 2021 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 15 Sept 2021 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 14 Sept 2021 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
| 13 Sept 2021 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 10 Sept 2021 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 09 Sept 2021 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 08 Sept 2021 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 07 Sept 2021 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 06 Sept 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 400 |
| 03 Sept 2021 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 02 Sept 2021 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
