Berlin - Delayed Quote EUR

Vistry Group PLC (44B.BE)

7.36
+0.33
+(4.62%)
As of 8:11:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 20257.367.367.367.367.36-
May 27, 20257.037.037.037.037.03-
May 26, 20257.007.007.007.007.00-
May 23, 20256.916.916.916.916.91-
May 22, 20257.077.077.077.077.07-
May 21, 20257.307.307.307.307.30-
May 20, 20257.287.287.287.287.28-
May 19, 20257.217.217.217.217.21-
May 16, 20257.247.247.247.247.24-
May 15, 20257.207.207.207.207.20-
May 14, 20257.397.397.397.397.39-
May 13, 20257.367.367.367.367.36-
May 12, 20257.227.227.227.227.22-
May 9, 20257.357.357.357.357.35-
May 8, 20257.347.347.347.347.34-
May 7, 20257.467.467.467.467.46-
May 6, 20257.577.577.577.577.57-
May 5, 20257.557.557.557.557.55-
May 2, 20257.627.627.627.627.62-
Apr 30, 20257.367.367.367.367.36-
Apr 29, 20257.417.417.417.417.41-
Apr 28, 20257.257.257.257.257.25-
Apr 25, 20257.267.267.267.267.26-
Apr 24, 20257.247.247.247.247.24-
Apr 23, 20257.187.187.187.187.18-
Apr 22, 20256.806.806.806.806.80-
Apr 17, 20256.786.786.786.786.78-
Apr 16, 20256.626.626.626.626.62-
Apr 15, 20256.506.506.506.506.50-
Apr 14, 20256.576.576.576.576.57-
Apr 11, 20256.306.306.306.306.30-
Apr 10, 20256.506.506.506.506.50-
Apr 9, 20256.116.116.116.116.11-
Apr 8, 20256.136.136.136.136.13-
Apr 7, 20255.655.655.655.655.65-
Apr 4, 20256.876.876.876.876.87-
Apr 3, 20256.656.656.656.656.65-
Apr 2, 20256.846.846.846.846.84-
Apr 1, 20256.806.806.806.806.80-
Mar 31, 20256.866.866.866.866.86-
Mar 28, 20256.826.826.826.826.82-
Mar 27, 20257.187.187.187.187.18-
Mar 26, 20257.787.787.787.787.78-
Mar 25, 20257.617.617.617.617.61-
Mar 24, 20257.617.617.617.617.61-
Mar 21, 20257.657.657.657.657.65-
Mar 20, 20257.417.417.417.417.41-
Mar 19, 20257.417.417.417.417.41-
Mar 18, 20257.267.267.267.267.26-
Mar 17, 20257.117.117.117.117.11-
Mar 14, 20256.936.936.936.936.93-
Mar 13, 20257.117.117.117.117.11-
Mar 12, 20257.327.327.327.327.32-
Mar 11, 20257.127.127.127.127.12-
Mar 10, 20257.287.287.287.287.28-
Mar 7, 20257.217.217.217.217.21-
Mar 6, 20257.207.207.207.207.20-
Mar 5, 20257.187.187.187.187.18-
Mar 4, 20257.367.367.367.367.36-
Mar 3, 20257.477.477.477.477.47-
Feb 28, 20257.207.207.207.207.20-
Feb 27, 20257.507.507.507.507.50-
Feb 26, 20257.377.377.377.377.37-
Feb 25, 20257.247.247.247.247.24-
Feb 24, 20257.437.437.437.437.43-
Feb 21, 20257.267.267.267.267.26-
Feb 20, 20257.287.287.287.287.28-
Feb 19, 20257.327.327.327.327.32-
Feb 18, 20257.437.437.437.437.43-
Feb 17, 20257.497.497.497.497.49-
Feb 14, 20257.457.457.457.457.45-
Feb 13, 20257.227.227.227.227.22-
Feb 12, 20257.117.117.117.117.11-
Feb 11, 20257.267.267.267.267.26-
Feb 10, 20256.956.956.956.956.95-
Feb 7, 20257.117.117.117.117.11-
Feb 6, 20257.057.057.057.057.05-
Feb 5, 20256.896.896.896.896.89-
Feb 4, 20257.087.087.087.087.08-
Feb 3, 20256.936.936.936.936.93-
Jan 31, 20257.097.097.097.097.09-
Jan 30, 20257.067.067.067.067.06-
Jan 29, 20257.247.247.247.247.24-
Jan 28, 20257.097.097.097.097.09-
Jan 27, 20256.886.886.886.886.88-
Jan 24, 20257.057.057.057.057.05-
Jan 23, 20256.836.836.836.836.83-
Jan 22, 20256.976.976.976.976.97-
Jan 21, 20257.117.117.117.117.11-
Jan 20, 20257.167.167.167.167.16-
Jan 17, 20257.267.267.267.267.26-
Jan 16, 20256.996.996.996.996.99-
Jan 15, 20256.116.116.116.116.11-
Jan 14, 20256.076.076.076.076.07-
Jan 13, 20256.096.096.096.096.09-
Jan 10, 20256.226.226.226.226.22-
Jan 9, 20256.416.416.416.416.41-
Jan 8, 20256.566.566.566.566.56-
Jan 7, 20256.806.806.806.806.80-
Jan 6, 20256.726.726.726.726.72-
Jan 3, 20256.726.726.726.726.72-
Jan 2, 20256.866.866.866.866.86-
Dec 30, 20246.646.646.646.646.64-
Dec 27, 20246.506.506.506.506.50-
Dec 23, 20247.937.937.937.937.93-
Dec 20, 20247.757.757.757.757.75-
Dec 19, 20247.707.707.707.707.70-
Dec 18, 20247.867.867.867.867.86-
Dec 17, 20247.867.867.867.867.86-
Dec 16, 20247.877.877.877.877.87-
Dec 13, 20248.108.108.108.108.10-
Dec 12, 20248.258.258.258.258.25-
Dec 11, 20248.258.258.258.258.25-
Dec 10, 20248.608.608.608.608.60-
Dec 9, 20248.018.018.018.018.01-
Dec 6, 20248.008.008.008.008.00-
Dec 5, 20247.887.887.887.887.88-
Dec 4, 20247.507.507.507.507.50-
Dec 3, 20247.577.577.577.577.57-
Dec 2, 20247.707.707.707.707.70-
Nov 29, 20247.807.807.807.807.80-
Nov 28, 20248.138.138.138.138.13-
Nov 27, 20247.857.857.857.857.85-
Nov 26, 20247.957.957.957.957.95-
Nov 25, 20247.747.747.747.747.74-
Nov 22, 20247.537.537.537.537.53-
Nov 21, 20247.587.587.587.587.58-
Nov 20, 20248.008.008.008.008.00-
Nov 19, 20247.917.917.917.917.91-
Nov 18, 20248.308.308.308.308.30-
Nov 15, 20248.528.528.528.528.52-
Nov 14, 20248.498.498.498.498.49-
Nov 13, 20248.568.648.568.648.64250
Nov 12, 20248.868.868.868.868.86-
Nov 11, 20248.908.908.908.908.90-
Nov 8, 202410.4510.4510.4510.4510.45-
Nov 7, 202410.3410.3410.3410.3410.34-
Nov 6, 202410.7110.7110.3310.3310.33110
Nov 5, 202410.5710.5710.5710.5710.57-
Nov 4, 202410.5210.6110.5210.6110.6182
Nov 1, 202410.8510.8510.8510.8510.85-
Oct 31, 202411.2711.2711.2711.2711.27-
Oct 30, 202411.4411.4411.4411.4411.44-
Oct 29, 202411.4911.4911.4911.4911.49-
Oct 28, 202411.2911.2911.2911.2911.29-
Oct 25, 202411.3811.3811.3811.3811.38-
Oct 24, 202411.7311.7311.7311.7311.73-
Oct 23, 202411.6511.6511.6511.6511.65-
Oct 22, 202411.5111.5711.5111.5711.57428
Oct 21, 202411.6011.6011.6011.6011.60-
Oct 18, 202411.8911.8911.8911.8911.89-
Oct 17, 202411.7911.7911.7911.7911.79-
Oct 16, 202411.6811.6811.6811.6811.68-
Oct 15, 202411.4211.8511.4211.8511.85500
Oct 14, 202411.1511.1511.1511.1511.15-
Oct 11, 202410.6610.6610.6610.6610.66-
Oct 10, 202411.2811.2811.2811.2811.28-
Oct 9, 202411.8211.8211.8211.8211.82-
Oct 8, 202414.1814.1814.1814.1814.18-
Oct 7, 202415.6215.6215.6215.6215.62-
Oct 4, 202415.4015.4015.4015.4015.40-
Oct 3, 202415.3915.3915.3915.3915.39-
Oct 2, 202415.7015.7015.7015.7015.70-
Oct 1, 202415.7415.7415.7415.7415.74-
Sep 30, 202416.0716.0716.0716.0716.07-
Sep 27, 202415.8315.8315.8315.8315.83-
Sep 26, 202415.6215.6215.6215.6215.62-
Sep 25, 202415.7115.7115.7115.7115.71-
Sep 24, 202416.2216.2216.2216.2216.22-
Sep 23, 202415.9815.9815.9815.9815.98-
Sep 20, 202416.2816.2816.2816.2816.28-
Sep 19, 202416.1016.1016.1016.1016.10-
Sep 18, 202416.1116.1116.1116.1116.11-
Sep 17, 202416.3016.3016.3016.3016.30-
Sep 16, 202416.0516.0516.0516.0516.05-
Sep 13, 202416.1816.1816.1816.1816.18-
Sep 12, 202416.0916.0916.0916.0916.09-
Sep 11, 202416.0516.0516.0516.0516.05-
Sep 10, 202415.7715.7715.7715.7715.77-
Sep 9, 202415.9015.9015.9015.9015.90-
Sep 6, 202416.7316.7316.7316.7316.73-
Sep 5, 202415.5915.5915.5915.5915.59-
Sep 4, 202415.9115.9115.9115.9115.91-
Sep 3, 202416.1416.1416.1416.1416.14-
Sep 2, 202416.0016.0016.0016.0016.00-
Aug 30, 202415.8915.8915.8915.8915.89-
Aug 29, 202415.9015.9015.9015.9015.90-
Aug 28, 202416.0816.0816.0816.0816.08-
Aug 27, 202416.3116.3116.3116.3116.31-
Aug 26, 202416.3016.3016.3016.3016.30-
Aug 23, 202415.9915.9915.9915.9915.99-
Aug 22, 202416.0616.0616.0616.0616.06-
Aug 21, 202415.7415.7415.7415.7415.74-
Aug 20, 202415.8115.8115.8115.8115.81-
Aug 19, 202415.7215.7215.7215.7215.72-
Aug 16, 202415.8915.8915.8915.8915.89-
Aug 15, 202415.6715.6715.6715.6715.67-
Aug 14, 202415.2415.2415.2415.2415.24-
Aug 13, 202415.1315.1315.1315.1315.13-
Aug 12, 202414.9914.9914.9914.9914.99-
Aug 9, 202414.5314.5314.5314.5314.53-
Aug 8, 202414.7714.7714.7714.7714.77-
Aug 7, 202414.7814.7814.7814.7814.78-
Aug 6, 202414.7414.7414.7414.7414.74-
Aug 5, 202414.6914.6914.6914.6914.69-
Aug 2, 202415.9015.9015.9015.9015.90-
Aug 1, 202416.3516.3516.3516.3516.35-
Jul 31, 202416.3516.3516.3516.3516.35-
Jul 30, 202416.2516.2516.2516.2516.25-
Jul 29, 202416.1416.1416.1416.1416.14-
Jul 26, 202415.7415.7415.7415.7415.74-
Jul 25, 202415.8615.8615.8615.8615.86-
Jul 24, 202415.5515.5515.5515.5515.55-
Jul 23, 202415.5715.5715.5715.5715.57-
Jul 22, 202415.5215.5215.5215.5215.52-
Jul 19, 202415.6015.6015.6015.6015.60-
Jul 18, 202415.5915.5915.5915.5915.59-
Jul 17, 202415.6615.6615.6615.6615.66-
Jul 16, 202415.6115.6115.6115.6115.61-
Jul 15, 202415.8515.8515.8515.8515.85-
Jul 12, 202415.3515.3515.3515.3515.35-
Jul 11, 202415.1515.1515.1515.1515.15-
Jul 10, 202414.9314.9314.9314.9314.93-
Jul 9, 202415.2615.2615.2615.2615.26-
Jul 8, 202415.3015.3015.3015.3015.30-
Jul 5, 202414.7814.7814.7814.7814.78-
Jul 4, 202414.3814.3814.3814.3814.38-
Jul 3, 202413.9213.9213.9213.9213.92-
Jul 2, 202413.9813.9813.9813.9813.98-
Jul 1, 202413.8813.8813.8813.8813.88-
Jun 28, 202413.8213.8213.8213.8213.82-
Jun 27, 202413.8213.8213.8213.8213.82-
Jun 26, 202413.8713.8713.8713.8713.87-
Jun 25, 202414.0114.0114.0114.0114.01-
Jun 24, 202414.0014.0014.0014.0014.00-
Jun 21, 202414.2014.2014.2014.2014.20-
Jun 20, 202414.0514.0514.0514.0514.05-
Jun 19, 202414.2014.2014.2014.2014.20-
Jun 18, 202414.3014.3014.3014.3014.30-
Jun 17, 202414.1314.1314.1314.1314.13-
Jun 14, 202414.6414.6414.6414.6414.64-
Jun 13, 202414.9214.9214.9214.9214.92-
Jun 12, 202414.7114.7114.7114.7114.71-
Jun 11, 202414.6414.6414.6414.6414.64-
Jun 10, 202414.6614.6614.6614.6614.66-
Jun 7, 202414.8714.9014.8714.9014.9065
Jun 6, 202415.0015.0015.0015.0015.00-
Jun 5, 202415.2115.2115.2115.2115.21-
Jun 4, 202415.2815.2815.2815.2815.28-
Jun 3, 202415.0915.0915.0915.0915.09-
May 31, 202415.0915.0915.0915.0915.09-
May 30, 202414.5614.5614.5614.5614.56-
May 29, 202414.7514.7514.7514.7514.75-
May 28, 202415.2915.2915.2915.2915.29-