Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Vranken-Pommery Monopole Société Anonyme (9VP.SG)

11.70
+0.05
+(0.43%)
As of 9:15:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202511.6511.7011.6511.7011.70-
May 2, 202511.4511.6511.4511.6511.65-
Apr 30, 202511.4511.4511.3511.4511.45-
Apr 29, 202511.4511.4511.4011.4011.40-
Apr 28, 202511.4511.4511.4011.4011.40-
Apr 25, 202511.5011.5011.5011.5011.50-
Apr 24, 202511.5011.5011.3511.4011.40-
Apr 23, 202511.5511.5511.4511.5011.50-
Apr 22, 202511.5011.5011.5011.5011.50-
Apr 17, 202511.5511.5511.4011.5011.50-
Apr 16, 202511.4511.5011.4511.5011.50-
Apr 15, 202511.5011.5011.4011.4511.45-
Apr 14, 202511.5011.5011.4511.4511.45-
Apr 11, 202511.5011.5011.4011.4011.40-
Apr 10, 202511.3011.5011.3011.4511.45-
Apr 9, 202511.4011.4011.3011.3011.30-
Apr 8, 202511.4511.4511.4011.4011.40-
Apr 7, 202511.5511.5511.4011.4011.40-
Apr 4, 202511.6511.7011.6511.7011.70-
Apr 3, 202511.6011.7011.6011.7011.70-
Apr 2, 202511.7011.7511.7011.7511.75-
Apr 1, 202511.8011.8011.7511.7511.75-
Mar 31, 202511.7011.7511.7011.7511.75-
Mar 28, 202511.7511.7511.7011.7511.75-
Mar 27, 202511.7511.7511.7011.7011.70-
Mar 26, 202511.8011.8511.7511.7511.75-
Mar 25, 202511.8011.8011.7511.7511.75-
Mar 24, 202511.8011.8011.7011.7511.75-
Mar 21, 202511.8011.8011.8011.8011.80-
Mar 20, 202511.8011.8011.8011.8011.80-
Mar 19, 202511.8011.8011.7511.7511.75-
Mar 18, 202511.8011.8011.7511.8011.80-
Mar 17, 202511.8011.8011.8011.8011.80-
Mar 14, 202511.8011.8011.8011.8011.80-
Mar 13, 202511.9011.9011.8011.8011.80-
Mar 12, 202511.8511.9511.8511.9511.95-
Mar 11, 202511.8011.8511.8011.8511.85-
Mar 10, 202511.8011.8011.8011.8011.80-
Mar 7, 202511.7511.8011.7511.8011.80-
Mar 6, 202511.9011.9011.8011.8011.80-
Mar 5, 202511.8012.2511.8011.8511.852,000
Mar 4, 202511.8511.8511.8011.8511.85-
Mar 3, 202511.8011.9011.8011.9011.90-
Feb 28, 202511.8011.8511.8011.8011.80-
Feb 27, 202511.7511.8511.7511.8511.85-
Feb 26, 202512.0012.1011.8011.8011.80-
Feb 25, 202511.9512.3011.8512.3012.30200
Feb 24, 202511.8511.9511.8511.9511.95-
Feb 21, 202511.8511.8511.8511.8511.85-
Feb 20, 202511.8011.8511.8011.8511.85-
Feb 19, 202511.8011.8511.8011.8011.80-
Feb 18, 202512.0012.0011.9011.9011.90-
Feb 17, 202512.2012.2012.1012.1012.10-
Feb 14, 202512.1012.3012.0512.1512.15-
Feb 13, 202511.9512.1011.9012.1012.10-
Feb 12, 202511.9511.9511.8511.9011.90-
Feb 11, 202512.2012.2011.9011.9511.95-
Feb 10, 202512.4012.4011.9011.9011.90-
Feb 7, 202512.4512.5012.4012.4012.40-
Feb 6, 202512.4012.4512.4012.4012.40-
Feb 5, 202512.4512.4512.4012.4512.45-
Feb 4, 202512.4012.4512.4012.4512.45-
Feb 3, 202512.4012.5512.4012.4012.40-
Jan 31, 202512.5512.5512.5512.5512.55-
Jan 30, 202512.5512.6012.5512.5512.55-
Jan 29, 202512.6512.6512.5512.5512.55-
Jan 28, 202512.6512.8012.6012.7012.70-
Jan 27, 202512.6512.8012.6012.6012.60-
Jan 24, 202512.7512.7512.6512.6512.65-
Jan 23, 202512.7012.7512.7012.7512.75-
Jan 22, 202512.8512.9012.8012.8012.80-
Jan 21, 202513.0013.0012.8012.8512.85-
Jan 20, 202513.0513.0512.9012.9012.90-
Jan 17, 202513.0513.0512.8512.9012.90-
Jan 16, 202513.0513.0512.8513.0013.00-
Jan 15, 202513.0513.0512.8512.9512.95-
Jan 14, 202512.9513.0512.8513.0013.00-
Jan 13, 202513.1013.1012.9512.9512.95-
Jan 10, 202513.1513.1512.9513.0513.05-
Jan 9, 202513.1513.1512.9512.9512.95-
Jan 8, 202513.1013.1012.8513.0513.05-
Jan 7, 202512.6013.0012.6013.0013.00-
Jan 6, 202513.3513.3513.1013.1013.10-
Jan 3, 202512.8012.8012.8012.8012.80-
Jan 2, 202512.8512.8512.8512.8512.85-
Dec 30, 202412.5512.5512.4512.4512.45-
Dec 27, 202412.4012.4512.4012.4012.40-
Dec 23, 202412.5012.5012.4012.4012.40-
Dec 20, 202412.5012.5012.3012.4012.40-
Dec 19, 202412.5012.5012.1512.1512.15-
Dec 18, 202412.5512.5512.3012.3012.30-
Dec 17, 202412.5512.5512.4012.4012.40-
Dec 16, 202412.5012.5012.4512.4512.45-
Dec 13, 202412.5012.5012.4012.4512.45-
Dec 12, 202412.5012.5012.4512.4512.45-
Dec 11, 202412.5012.5012.4512.4512.45-
Dec 10, 202412.5512.5512.4512.4512.45-
Dec 9, 202412.5012.5012.4512.5012.50-
Dec 6, 202412.5012.5012.4012.4512.45-
Dec 5, 202412.5012.5012.4512.4512.45-
Dec 4, 202412.5012.5012.4512.4512.45-
Dec 3, 202412.5512.5512.4012.4012.40-
Dec 2, 202412.5012.5012.4512.5012.50-
Nov 29, 202412.5012.5012.4512.5012.50-
Nov 28, 202412.5012.5012.5012.5012.50-
Nov 27, 202412.5012.5012.4512.4512.45-
Nov 26, 202412.5012.5012.4512.4512.45-
Nov 25, 202412.6512.6512.3512.5012.50-
Nov 22, 202412.7012.7012.6012.6012.60-
Nov 21, 202412.7012.7012.5512.6012.60-
Nov 20, 202412.8012.8012.6512.7512.75-
Nov 19, 202412.9012.9012.6012.6512.65-
Nov 18, 202412.7012.8012.6012.7012.70-
Nov 15, 202412.7013.0012.7013.0013.00-
Nov 14, 202413.2513.2513.2013.2013.20-
Nov 13, 202413.3013.3013.2513.2513.25-
Nov 12, 202413.3513.3513.2513.2513.25-
Nov 11, 202413.4013.4013.3513.3513.35-
Nov 8, 202413.3513.3513.3513.3513.35-
Nov 7, 202413.3513.4013.2513.2513.25-
Nov 6, 202413.2013.3513.2013.3013.30-
Nov 5, 202413.3513.3513.3513.3513.35-
Nov 4, 202413.5513.5513.3513.3513.35-
Nov 1, 202413.4513.5013.3513.5013.50-
Oct 31, 202413.3013.3513.3013.3513.35-
Oct 30, 202413.4513.4513.3513.3513.35-
Oct 29, 202413.4013.5013.3513.5013.50-
Oct 28, 202413.6013.6013.3513.3513.35-
Oct 25, 202413.4013.5013.4013.5013.50-
Oct 24, 202413.5513.5513.3513.3513.35-
Oct 23, 202413.5513.5513.4513.5013.50-
Oct 22, 202413.6513.6513.5013.5513.55-
Oct 21, 202413.7013.7013.5513.6013.60-
Oct 18, 202413.7013.7013.7013.7013.70-
Oct 17, 202413.7013.7013.7013.7013.70-
Oct 16, 202413.7513.7513.7013.7013.70-
Oct 15, 202413.8014.2013.7013.7013.70500
Oct 14, 202413.7513.7513.7013.7013.70-
Oct 11, 202413.9513.9513.7513.7513.75-
Oct 10, 202413.7513.9013.7513.9013.90-
Oct 9, 202413.8513.8513.7013.7513.75-
Oct 8, 202413.7513.7513.7013.7013.70-
Oct 7, 202413.8513.8513.6513.7013.70-
Oct 4, 202413.8513.8513.8513.8513.85-
Oct 3, 202413.8013.8013.8013.8013.80-
Oct 2, 202413.9013.9013.9013.9013.90-
Oct 1, 202413.9013.9013.9013.9013.90-
Sep 30, 202414.0014.0014.0014.0014.00-
Sep 27, 202413.9514.0013.8514.0014.00-
Sep 26, 202413.9513.9513.9013.9013.90200
Sep 25, 202414.0014.0013.9013.9013.90-
Sep 24, 202414.1514.1513.9513.9513.95-
Sep 23, 2024 0.8 Dividend
Sep 23, 202414.5514.5513.9514.0014.00-
Sep 20, 202414.6514.7514.4014.7513.95-
Sep 19, 202414.4014.4014.3514.3513.57-
Sep 18, 202414.3514.3514.2514.2513.48-
Sep 17, 202414.1514.3014.1014.3013.52-
Sep 16, 202414.1014.1514.1014.1513.38-
Sep 13, 202414.1514.1514.0014.0513.29-
Sep 12, 202414.2514.2514.0514.0513.29-
Sep 11, 202414.1514.2014.1514.2013.43-
Sep 10, 202414.3514.3514.1014.1513.38-
Sep 9, 202414.3014.3014.3014.3013.52-
Sep 6, 202414.3514.3514.3014.3013.52-
Sep 5, 202414.6514.6514.2514.3013.52-
Sep 4, 202414.4014.4014.4014.4013.62-
Sep 3, 202414.3514.3514.2014.3513.57-
Sep 2, 202414.2014.2514.1514.1513.38-
Aug 30, 202414.1514.1514.1014.1013.34-
Aug 29, 202414.2014.2014.2014.2013.43-
Aug 28, 202414.1514.1514.0514.1513.38-
Aug 27, 202414.2014.2014.0514.1013.34-
Aug 26, 202414.1014.1014.1014.1013.34-
Aug 23, 202414.0514.1014.0014.1013.34-
Aug 22, 202414.1014.1014.0014.0013.24-
Aug 21, 202414.1514.1514.0014.0013.24-
Aug 20, 202414.1014.1514.1014.1513.38-
Aug 19, 202414.1014.1014.0514.0513.29-
Aug 16, 202414.1014.1014.0014.0013.24-
Aug 15, 202414.0514.0514.0514.0513.29-
Aug 14, 202414.2514.2514.1014.1513.38-
Aug 13, 202414.4014.4014.1514.1513.38-
Aug 12, 202414.2514.2514.1514.1513.38-
Aug 9, 202414.2014.2014.1514.2013.43-
Aug 8, 202413.9514.1513.9514.1513.38-
Aug 7, 202414.1014.1013.8513.9513.19-
Aug 6, 202413.8513.9013.8513.8513.10-
Aug 5, 202414.1514.1513.9013.9013.15-
Aug 2, 202414.4014.4014.2514.2513.48110
Aug 1, 202414.5014.5014.2514.3513.57-
Jul 31, 202414.4014.4514.3514.4513.67-
Jul 30, 202414.4014.4014.3514.4013.62-
Jul 29, 202414.4514.4514.4014.4013.62-
Jul 26, 202414.5014.5014.3514.4513.6730
Jul 25, 202414.6014.6014.3514.3513.57-
Jul 24, 202414.7514.7514.5514.6013.81-
Jul 23, 202414.8014.8014.6514.7013.90-
Jul 22, 202414.8014.8014.7514.7513.95-
Jul 19, 202414.9014.9014.7014.8014.00-
Jul 18, 202414.7014.9014.7014.8514.04-
Jul 17, 202414.7014.7014.6514.6513.86-
Jul 16, 202414.7014.7014.6514.6513.86-
Jul 15, 202414.7014.7514.6514.6513.86-
Jul 12, 202414.7014.7014.6514.7013.90-
Jul 11, 202414.6014.6514.5014.6513.86-
Jul 10, 202414.6014.6014.5014.5013.71-
Jul 9, 202414.7015.3014.5515.3014.47100
Jul 8, 202414.3014.7014.3014.7013.90-
Jul 5, 202414.3014.3514.1014.2513.48-
Jul 4, 202414.2014.3013.9514.3013.52-
Jul 3, 202414.1014.1514.1014.1513.38-
Jul 2, 202414.1014.1013.9513.9513.19-
Jul 1, 202414.0514.4513.8514.0513.2930
Jun 28, 202414.2014.2013.9514.0013.24-
Jun 27, 202414.6014.6014.2514.2513.48-
Jun 26, 202415.5515.5514.8514.8514.04100
Jun 25, 202414.8015.5514.7515.5514.7120
Jun 24, 202415.1015.1014.8014.8014.00-
Jun 21, 202414.8015.0514.7514.9014.09-
Jun 20, 202414.6514.7514.6514.7513.95-
Jun 19, 202414.7014.8014.7014.7513.95-
Jun 18, 202414.7014.7514.6514.7513.95135
Jun 17, 202414.7514.7514.6514.7013.90-
Jun 14, 202415.1515.1514.7014.7013.90-
Jun 13, 202415.3015.3015.1015.1514.33-
Jun 12, 202415.1515.1515.1015.1514.33-
Jun 11, 202415.5015.6015.5015.5514.71110
Jun 10, 202415.7515.7515.5015.5014.66-
Jun 7, 202415.8015.8015.7015.7014.85-
Jun 6, 202415.8515.8515.8015.8014.94-
Jun 5, 202415.9515.9515.8015.8014.94-
Jun 4, 202415.8015.8515.8015.8514.99-
Jun 3, 202416.1016.1015.8015.8014.94-
May 31, 202416.0016.0015.9015.9515.08-
May 30, 202415.7015.9015.7015.9015.04-
May 29, 202415.6515.6515.5515.6014.75-
May 28, 202415.7015.7015.6015.6014.75-
May 27, 202415.7515.7515.6015.6014.75-
May 24, 202415.4015.6515.4015.5514.71-
May 23, 202415.5515.5515.4515.4514.61-
May 22, 202415.8015.8015.5015.5014.66-
May 21, 202415.6515.7515.6515.7014.85-
May 20, 202415.6015.6515.6015.6514.80-
May 17, 202415.6015.6015.4515.4514.61-
May 16, 202415.5015.5015.4015.4514.61-
May 15, 202415.6515.6515.4015.4014.56-
May 14, 202415.3515.5515.2515.5514.71-
May 13, 202415.6015.6015.4515.6014.75-
May 10, 202415.6015.6015.4515.4514.61-
May 9, 202415.4015.5515.3515.5514.71-
May 8, 202415.4015.4015.3515.3514.52-
May 7, 202415.3515.3515.2015.3514.52-
May 6, 202415.3515.3515.2515.3014.47-