DigitalX Limited (VSL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.0282

0.0000

(0.00%)

As of 01:16PM CEST. Market open.

Time period:

27 May 2023 - 27 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
23 May 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
22 May 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
21 May 2024	0.0282	0.0282	0.0282	0.0282	0.0282	65,000
20 May 2024	0.0348	0.0348	0.0348	0.0348	0.0348	-
17 May 2024	0.0358	0.0358	0.0348	0.0348	0.0348	25,000
16 May 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
15 May 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
14 May 2024	0.0262	0.0262	0.0262	0.0262	0.0262	79,000
13 May 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
10 May 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
09 May 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
08 May 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
07 May 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
06 May 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
03 May 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
02 May 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
30 Apr 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
29 Apr 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
26 Apr 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
25 Apr 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
24 Apr 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
23 Apr 2024	0.0398	0.0398	0.0398	0.0398	0.0398	20,000
22 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
19 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
18 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
17 Apr 2024	0.0296	0.0360	0.0296	0.0360	0.0360	100,000
16 Apr 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
15 Apr 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
12 Apr 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
11 Apr 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
10 Apr 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
09 Apr 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
08 Apr 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
05 Apr 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
04 Apr 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
03 Apr 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
02 Apr 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
28 Mar 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
27 Mar 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
26 Mar 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
25 Mar 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
22 Mar 2024	0.0450	0.0450	0.0322	0.0322	0.0322	51,650
21 Mar 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
20 Mar 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
19 Mar 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
18 Mar 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
15 Mar 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
14 Mar 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
13 Mar 2024	0.0460	0.0460	0.0460	0.0460	0.0460	50,000
12 Mar 2024	0.0502	0.0520	0.0500	0.0500	0.0500	120,000
11 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
08 Mar 2024	0.0450	0.0450	0.0442	0.0450	0.0450	460,000
07 Mar 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
06 Mar 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
05 Mar 2024	0.0442	0.0460	0.0442	0.0460	0.0460	20,000
04 Mar 2024	0.0402	0.0450	0.0402	0.0450	0.0450	62,000
01 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
29 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	30,000
28 Feb 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
27 Feb 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
26 Feb 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
23 Feb 2024	0.0272	0.0272	0.0272	0.0272	0.0272	15,000
22 Feb 2024	0.0348	0.0348	0.0348	0.0348	0.0348	10,000
21 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
20 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
19 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	30,000
16 Feb 2024	0.0398	0.0398	0.0398	0.0398	0.0398	34,044
15 Feb 2024	0.0276	0.0276	0.0276	0.0276	0.0276	13,000
14 Feb 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
13 Feb 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
12 Feb 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
09 Feb 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
08 Feb 2024	0.0288	0.0288	0.0288	0.0288	0.0288	3,500
07 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
02 Feb 2024	0.0272	0.0274	0.0272	0.0274	0.0274	3,500
01 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
24 Jan 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
23 Jan 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
22 Jan 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
19 Jan 2024	0.0232	0.0232	0.0232	0.0232	0.0232	1,000
18 Jan 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
17 Jan 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
16 Jan 2024	0.0252	0.0252	0.0252	0.0252	0.0252	14,000
15 Jan 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
12 Jan 2024	0.0328	0.0328	0.0328	0.0328	0.0328	1,000
11 Jan 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
10 Jan 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
09 Jan 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
08 Jan 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
05 Jan 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
04 Jan 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,317.59-21.64(-0.26%)

FTSE 25020,770.93+139.63(+0.68%)

AIM810.02+5.00(+0.62%)

GBP/EUR1.1743+0.0006(+0.05%)

GBP/USD1.2747+0.0008(+0.06%)

Bitcoin GBP53,745.49-508.41(-0.94%)

DigitalX Limited (VSL.F)

FTSE 100
8,317.59
-21.64(-0.26%)

FTSE 250
20,770.93
+139.63(+0.68%)

AIM
810.02
+5.00(+0.62%)

GBP/EUR
1.1743
+0.0006(+0.05%)

GBP/USD
1.2747
+0.0008(+0.06%)

Bitcoin GBP
53,745.49
-508.41(-0.94%)