Net-Digital AG (VRL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:16AM CEST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 150 |
| 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 | - |
| 22 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 21 Jul 2022 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 5 |
| 20 Jul 2022 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 190 |
| 19 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 18 Jul 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 15 Jul 2022 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 211 |
| 14 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
| 13 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 12 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 11 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 08 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 07 Jul 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 06 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 05 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 04 Jul 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 01 Jul 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 30 Jun 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 297 |
| 29 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 28 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 27 Jun 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 199 |
| 24 Jun 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 23 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 22 Jun 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 21 Jun 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 20 |
| 20 Jun 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 Jun 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Jun 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Jun 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 14 Jun 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 13 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 400 |
| 10 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 07 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 06 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 03 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 01 Jun 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 31 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 30 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 27 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 May 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 25 May 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 24 May 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 23 May 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 20 May 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 19 May 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 18 May 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 17 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 16 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 13 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 12 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 11 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 10 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 09 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 06 May 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 120 |
| 05 May 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 04 May 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 03 May 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 10 |
| 02 May 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 29 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 28 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 27 Apr 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 26 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 25 Apr 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 22 Apr 2022 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 200 |
| 21 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 20 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 19 Apr 2022 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 130 |
| 14 Apr 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 13 Apr 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 12 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 08 Apr 2022 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 61 |
| 07 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 06 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 05 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 04 Apr 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 01 Apr 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 31 Mar 2022 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 70 |
| 30 Mar 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 29 Mar 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 28 Mar 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 25 Mar 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 24 Mar 2022 | 8.35 | 8.35 | 7.00 | 7.00 | 7.00 | 700 |
| *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.
