Net-Digital AG (VRL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:15AM CET. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 142 |
| 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 |
| 08 Nov 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 07 Nov 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 04 Nov 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 03 Nov 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 02 Nov 2022 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 01 Nov 2022 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 31 Oct 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 28 Oct 2022 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 27 Oct 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 26 Oct 2022 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 25 Oct 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 24 Oct 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 21 Oct 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 20 Oct 2022 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 19 Oct 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 50 |
| 18 Oct 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 17 Oct 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 14 Oct 2022 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 13 Oct 2022 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 350 |
| 12 Oct 2022 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 11 Oct 2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 10 Oct 2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 07 Oct 2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 06 Oct 2022 | 4.36 | 4.56 | 4.36 | 4.56 | 4.56 | 150 |
| 05 Oct 2022 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 04 Oct 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 03 Oct 2022 | 4.66 | 4.86 | 4.60 | 4.60 | 4.60 | 444 |
| 30 Sept 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 29 Sept 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 28 Sept 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 27 Sept 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 26 Sept 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 23 Sept 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 22 Sept 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| 21 Sept 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 20 Sept 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 19 Sept 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 16 Sept 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 15 Sept 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 14 Sept 2022 | 5.70 | 5.70 | 5.70 | 5.80 | 5.80 | - |
| 13 Sept 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 12 Sept 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 09 Sept 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 08 Sept 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 07 Sept 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 06 Sept 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 05 Sept 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 02 Sept 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 01 Sept 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 31 Aug 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 30 Aug 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 29 Aug 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 26 Aug 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 25 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 24 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Aug 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 22 Aug 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 19 Aug 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 400 |
| 18 Aug 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 17 Aug 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 16 Aug 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 15 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 10 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 09 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 08 Aug 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 150 |
| 05 Aug 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 04 Aug 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 03 Aug 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 02 Aug 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 01 Aug 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 29 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 28 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 27 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 26 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 25 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| *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.
