Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Venture Corporation Limited (VEM.F)

Compare
8.00
-0.25
(-3.03%)
At close: April 4 at 8:25:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.008.008.008.008.00-
Apr 3, 20258.258.258.258.258.25725
Apr 2, 20258.358.358.358.358.35-
Apr 1, 20258.408.458.408.408.40351
Mar 31, 20258.358.358.358.358.35-
Mar 28, 20258.458.458.458.458.45-
Mar 27, 20258.558.558.558.558.55-
Mar 26, 20258.608.608.608.608.60-
Mar 25, 20258.608.608.608.608.60-
Mar 24, 20258.758.758.758.758.75-
Mar 21, 20258.708.708.708.708.70-
Mar 20, 20258.708.708.708.708.70-
Mar 19, 20258.558.558.558.558.55-
Mar 18, 20258.608.608.608.608.60-
Mar 17, 20258.508.508.508.508.50-
Mar 14, 20258.558.558.558.558.55-
Mar 13, 20258.558.558.558.558.55-
Mar 12, 20258.558.558.558.558.55-
Mar 11, 20258.508.508.508.508.50-
Mar 10, 20258.658.658.658.658.65-
Mar 7, 20258.658.658.658.658.65-
Mar 6, 20258.658.658.658.658.65-
Mar 5, 20258.758.758.758.758.75-
Mar 4, 20258.908.908.908.908.9015
Mar 3, 20258.908.908.908.908.90-
Feb 28, 20259.009.009.009.009.00-
Feb 27, 20259.009.009.009.009.00-
Feb 26, 20259.009.009.009.009.00-
Feb 25, 20259.009.009.009.009.007
Feb 24, 20259.159.159.159.159.15-
Feb 21, 20259.159.159.159.159.15-
Feb 20, 20259.209.209.209.209.20-
Feb 19, 20259.159.159.159.159.15-
Feb 18, 20259.109.109.109.109.10-
Feb 17, 20259.159.159.159.159.15-
Feb 14, 20259.109.109.109.109.10-
Feb 13, 20259.159.159.159.159.15-
Feb 12, 20259.159.159.159.159.15-
Feb 11, 20259.259.259.259.259.25-
Feb 10, 20259.059.059.059.059.05-
Feb 7, 20258.958.958.958.958.95-
Feb 6, 20258.908.908.908.908.90-
Feb 5, 20258.808.808.808.808.80-
Feb 4, 20258.808.808.808.808.80-
Feb 3, 20259.059.059.059.059.05-
Jan 31, 20258.958.958.958.958.95-
Jan 30, 20258.958.958.958.958.95-
Jan 29, 20258.908.908.908.908.90-
Jan 28, 20258.958.958.958.958.95-
Jan 27, 20258.958.958.958.958.95-
Jan 24, 20259.259.259.259.259.25-
Jan 23, 20259.109.159.109.159.15120
Jan 22, 20259.059.109.059.109.106
Jan 21, 20259.059.059.059.059.05-
Jan 20, 20259.009.059.009.059.05200
Jan 17, 20259.059.059.059.059.05-
Jan 16, 20258.958.958.958.958.95-
Jan 15, 20258.908.908.908.908.90-
Jan 14, 20258.958.958.958.958.95-
Jan 13, 20259.009.009.009.009.00-
Jan 10, 20259.059.109.059.109.103
Jan 9, 20259.159.159.159.159.15-
Jan 8, 20259.159.159.159.159.15-
Jan 7, 20259.109.109.109.109.10-
Jan 6, 20259.209.209.209.209.20-
Jan 3, 20259.259.259.259.259.25-
Jan 2, 20259.209.209.209.209.20-
Dec 30, 20249.259.259.259.259.25-
Dec 27, 20249.309.359.309.359.353
Dec 23, 20249.109.109.109.109.10-
Dec 20, 20249.159.159.159.159.15-
Dec 19, 20249.109.309.109.309.30326
Dec 18, 20249.209.209.209.209.20-
Dec 17, 20249.209.209.209.209.20-
Dec 16, 20249.209.209.209.209.20-
Dec 13, 20249.209.209.209.209.20-
Dec 12, 20249.059.059.059.059.05-
Dec 11, 20249.109.109.109.109.10-
Dec 10, 20249.109.109.109.109.10-
Dec 9, 20249.159.159.159.159.15-
Dec 6, 20249.209.209.209.209.20-
Dec 5, 20249.309.459.309.459.4516
Dec 4, 20249.159.159.159.159.15-
Dec 3, 20249.109.109.109.109.10-
Dec 2, 20249.059.059.059.059.05-
Nov 29, 20248.958.958.958.958.95-
Nov 28, 20249.009.009.009.009.00-
Nov 27, 20249.059.059.059.059.05-
Nov 26, 20249.059.059.059.059.05-
Nov 25, 20249.109.109.109.109.10-
Nov 22, 20249.109.109.109.109.10-
Nov 21, 20249.009.009.009.009.00-
Nov 20, 20249.059.059.059.059.05-
Nov 19, 20249.009.009.009.009.00-
Nov 18, 20248.908.908.908.908.90-
Nov 15, 20248.858.858.858.858.85-
Nov 14, 20248.708.708.708.708.70-
Nov 13, 20248.808.808.808.808.80-
Nov 12, 20248.858.858.858.858.85-
Nov 11, 20249.009.009.009.009.00-
Nov 8, 20249.559.559.559.559.55-
Nov 7, 20249.459.459.459.459.45-
Nov 6, 20249.209.209.209.209.20-
Nov 5, 20249.209.209.209.209.20-
Nov 4, 20249.259.259.259.259.25-
Nov 1, 20249.159.159.159.159.15-
Oct 31, 20249.209.209.209.209.20-
Oct 30, 20249.259.259.259.259.25-
Oct 29, 20249.359.359.359.359.35-
Oct 28, 20249.409.409.409.409.40-
Oct 25, 20249.459.459.459.459.45-
Oct 24, 20249.559.559.559.559.55-
Oct 23, 20249.609.609.609.609.60-
Oct 22, 20249.659.659.659.659.65-
Oct 21, 20249.659.659.659.659.65-
Oct 18, 20249.609.609.609.609.60-
Oct 17, 20249.559.559.559.559.55-
Oct 16, 20249.609.609.609.609.60-
Oct 15, 20249.659.659.659.659.65-
Oct 14, 20249.559.559.559.559.55-
Oct 11, 20249.559.559.559.559.55-
Oct 10, 20249.559.559.559.559.55-
Oct 9, 20249.609.609.609.609.60-
Oct 8, 20249.559.559.559.559.55-
Oct 7, 20249.609.609.609.609.60-
Oct 4, 20249.659.659.659.659.65-
Oct 3, 20249.659.659.659.659.65-
Oct 2, 20249.709.709.709.709.70-
Oct 1, 20249.709.709.709.709.70-
Sep 30, 20249.809.959.809.959.9520
Sep 27, 20249.709.709.709.709.70-
Sep 26, 20249.709.959.709.959.9564
Sep 25, 20249.609.609.609.609.60-
Sep 24, 20249.709.709.709.709.70-
Sep 23, 20249.659.659.659.659.65-
Sep 20, 20249.659.659.659.659.65-
Sep 19, 20249.659.659.659.659.65-
Sep 18, 20249.559.559.559.559.55-
Sep 17, 20249.609.609.609.609.60-
Sep 16, 20249.559.559.559.559.55-
Sep 13, 20249.509.509.509.509.50-
Sep 12, 20249.509.509.509.509.50-
Sep 11, 20249.459.459.459.459.45-
Sep 10, 20249.459.459.459.459.45-
Sep 9, 20249.459.459.459.459.45-
Sep 6, 20249.409.409.409.409.40-
Sep 5, 20249.409.409.409.409.40-
Sep 4, 20249.459.459.459.459.45-
Sep 3, 20249.559.559.559.559.55-
Sep 2, 20249.609.759.559.559.5554
Aug 30, 2024 0.17 Dividend
Aug 30, 20249.609.609.609.609.60-
Aug 29, 20249.659.659.659.659.40-
Aug 28, 20249.559.559.559.559.30-
Aug 27, 20249.609.609.609.609.35-
Aug 26, 20249.609.859.609.859.59347
Aug 23, 20249.659.659.659.659.40-
Aug 22, 20249.659.659.659.659.40-
Aug 21, 20249.609.609.609.609.35-
Aug 20, 20249.759.759.759.759.50-
Aug 19, 20249.709.709.709.709.45-
Aug 16, 20249.759.759.759.759.50-
Aug 15, 20249.659.659.659.659.40-
Aug 14, 20249.559.559.559.559.30-
Aug 13, 20249.509.509.509.509.25-
Aug 12, 20249.459.459.459.459.21-
Aug 9, 20249.609.609.609.609.35-
Aug 8, 20249.409.409.409.409.16-
Aug 7, 20249.409.409.409.409.16-
Aug 6, 20249.659.659.659.659.40-
Aug 5, 20249.759.759.759.759.50-
Aug 2, 202410.4010.4010.4010.4010.13-
Aug 1, 202410.7010.7010.7010.7010.42-
Jul 31, 202410.3010.3010.3010.3010.03-
Jul 30, 202410.2010.2010.2010.209.94-
Jul 29, 202410.2010.2010.2010.209.94-
Jul 26, 202410.2010.2010.2010.209.94-
Jul 25, 202410.2010.2010.2010.209.94-
Jul 24, 202410.1010.1010.1010.109.84-
Jul 23, 202410.1010.1010.1010.109.84-
Jul 22, 202410.0010.0010.0010.009.74-
Jul 19, 202410.1010.1010.1010.109.84-
Jul 18, 202410.1010.1010.1010.109.84-
Jul 17, 202410.1010.1010.1010.109.84-
Jul 16, 202410.1010.1010.1010.109.84-
Jul 15, 202410.2010.2010.2010.209.94-
Jul 12, 202410.2010.2010.2010.209.94-
Jul 11, 202410.1010.1010.1010.109.84-
Jul 10, 202410.1010.1010.1010.109.84-
Jul 9, 202410.0010.0010.0010.009.74-
Jul 8, 202410.0010.0010.0010.009.74-
Jul 5, 20249.659.659.659.659.40-
Jul 4, 20249.709.709.709.709.45-
Jul 3, 20249.609.609.609.609.35-
Jul 2, 20249.709.709.709.709.45-
Jul 1, 20249.709.709.709.709.45-
Jun 28, 20249.759.759.759.759.50-
Jun 27, 20249.709.709.709.709.45-
Jun 26, 20249.759.759.759.759.50-
Jun 25, 20249.709.709.709.709.45-
Jun 24, 20249.709.709.709.709.45-
Jun 21, 20249.709.709.709.709.45-
Jun 20, 20249.559.559.559.559.30-
Jun 19, 20249.509.509.509.509.25-
Jun 18, 20249.559.559.559.559.30-
Jun 17, 20249.509.509.509.509.25-
Jun 14, 20249.509.509.509.509.25-
Jun 13, 20249.559.559.559.559.30-
Jun 12, 20249.509.509.509.509.25-
Jun 11, 20249.459.459.459.459.21-
Jun 10, 20249.459.459.459.459.21-
Jun 7, 20249.459.459.459.459.21-
Jun 6, 20249.459.459.459.459.21-
Jun 5, 20249.509.509.509.509.25-
Jun 4, 20249.459.459.459.459.21-
Jun 3, 20249.459.459.459.459.21-
May 31, 20249.559.559.559.559.30-
May 30, 20249.609.609.609.609.35-
May 29, 20249.559.559.559.559.30-
May 28, 20249.559.559.559.559.30-
May 27, 20249.609.609.609.609.35-
May 24, 20249.609.609.609.609.35-
May 23, 20249.609.609.609.609.35-
May 22, 20249.659.659.659.659.40-
May 21, 20249.609.609.609.609.35-
May 20, 20249.459.459.459.459.21-
May 17, 20249.459.459.459.459.21-
May 16, 20249.509.509.509.509.25-
May 15, 20249.559.559.559.559.30-
May 14, 20249.459.459.459.459.21-
May 13, 20249.459.459.459.459.21-
May 10, 20249.509.509.509.509.25-
May 9, 20249.559.559.559.559.30-
May 8, 20249.409.409.409.409.16-
May 7, 2024 0.34 Dividend
May 7, 20249.059.059.059.058.82-
May 6, 20249.759.759.759.759.01-
May 3, 20249.909.909.909.909.15-
May 2, 20249.709.709.709.708.96-
Apr 30, 20249.909.909.859.859.10162
Apr 29, 20249.859.859.859.859.10-
Apr 26, 20249.659.659.659.658.92-
Apr 25, 20249.759.759.759.759.01-
Apr 24, 20249.859.859.859.859.10-
Apr 23, 20249.809.809.809.809.06-
Apr 22, 20249.709.709.709.708.96-
Apr 19, 20249.609.609.609.608.87-
Apr 18, 20249.809.809.809.809.06-
Apr 17, 20249.809.809.809.809.06-
Apr 16, 20249.809.809.809.809.06-
Apr 15, 20249.959.959.959.959.20-
Apr 12, 202410.0010.0010.0010.009.24-
Apr 11, 202410.0010.0010.0010.009.24-
Apr 10, 20249.909.909.909.909.15-
Apr 9, 20249.959.959.959.959.20-
Apr 8, 20249.859.859.859.859.10-
Apr 5, 20249.759.759.759.759.01-
Apr 4, 20249.709.709.709.708.96-