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

Berlin - Delayed Quote EUR

Ventas Inc (VEN.BE)

59.94
-0.34
(-0.56%)
At close: April 25 at 9:48:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202560.4260.4459.8459.9459.94-
Apr 24, 202560.2460.6259.8860.2860.28-
Apr 23, 202560.7061.0659.7660.4060.40-
Apr 22, 202558.0060.0458.0060.0460.04-
Apr 17, 202560.0460.3059.1459.6859.68-
Apr 16, 202559.1860.1659.0659.1259.12-
Apr 15, 202559.2460.2459.2460.2260.22-
Apr 14, 202558.2859.4657.9659.4659.46-
Apr 11, 202558.8658.8656.9258.3058.30-
Apr 10, 202559.7459.7457.2258.2658.26-
Apr 9, 202556.5859.8654.8659.8659.86-
Apr 8, 202559.3860.2857.4657.4657.46-
Apr 7, 202557.1259.6657.1258.4258.42-
Apr 4, 202562.7063.4660.1860.1860.18-
Apr 3, 202561.9664.5661.5663.1063.10-
Apr 2, 202564.1264.3263.7664.1664.16-
Apr 1, 202563.4464.3063.2464.1664.16-
Mar 31, 2025 0.42220798 Dividend
Mar 31, 202562.9863.9662.8463.7663.76-
Mar 28, 202562.9463.4862.8063.4863.00-
Mar 27, 202563.3663.7062.8462.9262.44-
Mar 26, 202562.5863.4062.4863.4062.92-
Mar 25, 202563.1263.1862.3062.6262.15-
Mar 24, 202562.0863.3462.0063.1462.66-
Mar 21, 202562.4662.4661.8061.8061.33-
Mar 20, 202562.2062.8462.2062.3861.91-
Mar 19, 202562.5262.6661.8862.0061.53-
Mar 18, 202562.5463.1462.2462.2661.79-
Mar 17, 202561.1863.0261.1462.9462.46-
Mar 14, 202561.3661.6061.0861.4661.00-
Mar 13, 202560.8261.5860.8061.1460.68-
Mar 12, 202561.2261.7060.5260.9060.44-
Mar 11, 202562.2262.2261.0061.0660.60-
Mar 10, 202562.3462.9861.8062.3061.83-
Mar 7, 202562.5862.8262.0262.6062.13-
Mar 6, 202565.2465.2463.1063.1062.62-
Mar 5, 202565.9665.9664.5665.0864.59-
Mar 4, 202567.0667.2466.0066.0065.50-
Mar 3, 202566.5267.6866.2467.1466.63-
Feb 28, 202566.1066.5465.5266.5066.00-
Feb 27, 202565.2866.2465.2866.1465.64-
Feb 26, 202565.0265.5465.0065.2664.77-
Feb 25, 202564.6665.0264.5265.0064.51-
Feb 24, 202563.1064.9063.1064.9064.41-
Feb 21, 202563.7063.9662.8663.3862.90-
Feb 20, 202564.0664.2663.6263.7863.30-
Feb 19, 202563.9264.5263.8664.2063.71-
Feb 18, 202563.6064.2063.5063.8063.32-
Feb 17, 202563.4863.6463.4863.6463.16-
Feb 14, 202562.1663.4061.8463.4062.92-
Feb 13, 202557.8862.0257.8261.8861.41-
Feb 12, 202557.4857.7057.1857.5657.12-
Feb 11, 202557.8657.9057.0857.1456.71-
Feb 10, 202558.8458.9457.5858.0257.58-
Feb 7, 202558.3058.8058.1658.8058.36-
Feb 6, 202558.6858.9058.2058.2057.76-
Feb 5, 202557.7858.6657.6458.6658.22-
Feb 4, 202559.4859.4858.1458.1857.74-
Feb 3, 202558.3459.5858.0459.3458.89-
Jan 31, 202558.0258.3457.7657.8457.40-
Jan 30, 202557.3257.8657.2057.4457.01-
Jan 29, 202558.2858.5257.2457.3056.87-
Jan 28, 202559.0659.5658.1258.2257.78-
Jan 27, 202557.6658.9657.2858.6458.20-
Jan 24, 202556.8257.9656.5257.8457.40-
Jan 23, 202556.0457.1656.0257.1656.73-
Jan 22, 202557.9057.9656.1456.1455.72-
Jan 21, 202556.9057.9256.9057.9257.48-
Jan 20, 202557.2057.2056.7056.7056.27-
Jan 17, 202557.1857.5256.9857.2456.81-
Jan 16, 202556.4856.8456.3056.5856.15-
Jan 15, 202556.4856.9856.3656.4255.99-
Jan 14, 202556.6456.7256.2056.5856.15-
Jan 13, 202556.0856.6055.9056.6056.17-
Jan 10, 202556.5856.6055.6855.9055.48-
Jan 9, 202556.4856.5656.4056.5256.09-
Jan 8, 202555.2456.5255.2456.5256.09-
Jan 7, 202554.6855.2854.5854.8054.39-
Jan 6, 202556.5656.5654.8254.8254.41-
Jan 3, 202556.4656.8456.3256.6656.23-
Jan 2, 2025 0.39582 Dividend
Jan 2, 202556.4857.2256.3456.3455.91-
Dec 30, 202456.3256.4256.2256.2255.35-
Dec 27, 202457.0057.1256.3256.3255.45-
Dec 23, 202456.5256.7056.1656.7055.82-
Dec 20, 202455.6256.8455.2056.4655.58-
Dec 19, 202456.5657.1855.8855.8855.01-
Dec 18, 202457.4257.7456.8656.8655.98-
Dec 17, 202456.5257.7056.4657.3056.41-
Dec 16, 202457.0457.4656.9456.9456.06-
Dec 13, 202457.3657.4656.9257.0256.14-
Dec 12, 202457.6058.1057.5457.5856.69-
Dec 11, 202458.1058.2257.3057.4856.59-
Dec 10, 202457.8258.4457.7858.2457.34-
Dec 9, 202458.4058.4857.4457.9657.06-
Dec 6, 202458.7258.7458.1258.1657.26-
Dec 5, 202459.0059.0258.2058.7657.85-
Dec 4, 202459.7860.0858.9058.9258.01-
Dec 3, 202459.3260.0059.1059.7858.85-
Dec 2, 202460.9261.1058.8658.8657.95-
Nov 29, 202461.1661.4260.6460.6459.70-
Nov 28, 202461.2461.3261.2061.3060.35-
Nov 27, 202461.3461.8661.0461.1460.19-
Nov 26, 202460.3061.2259.9661.2260.27-
Nov 25, 202461.0461.1260.1660.1659.23-
Nov 22, 202461.4461.9060.9061.0860.13-
Nov 21, 202460.8261.5260.6861.4060.45-
Nov 20, 202460.8261.1060.6460.8059.86-
Nov 19, 202460.3260.7260.1060.7059.76-
Nov 18, 202460.3660.4460.0260.2659.33-
Nov 15, 202459.9260.5059.8060.3059.37-
Nov 14, 202460.8461.2460.0460.4059.46-
Nov 13, 202460.6061.6260.5461.3060.35-
Nov 12, 202460.7861.3260.6660.8659.92-
Nov 11, 202460.9461.4060.6860.9059.96-
Nov 8, 202459.8061.1859.7660.9660.01-
Nov 7, 202458.8859.9458.8259.9459.01-
Nov 6, 202461.2062.1258.1458.9858.07-
Nov 5, 202459.2259.2258.3258.9858.07-
Nov 4, 202458.9259.7658.8259.1058.18-
Nov 1, 202460.4660.7458.9659.3058.38-
Oct 31, 202461.0661.8659.5060.7859.84-
Oct 30, 202460.9861.7660.7261.7660.80-
Oct 29, 202459.8261.2259.0259.0258.10-
Oct 28, 202460.4060.6259.9259.9258.99-
Oct 25, 202460.9461.0660.2460.2459.31-
Oct 24, 202460.9461.1260.8461.0060.05-
Oct 23, 202459.8461.1659.8461.1660.21-
Oct 22, 202459.6860.3859.4460.3859.44-
Oct 21, 202460.3460.4659.7859.7858.85-
Oct 18, 202459.3260.2459.2460.2459.31-
Oct 17, 202459.5059.9859.4459.4458.52-
Oct 16, 202458.9859.7058.9659.7058.77-
Oct 15, 202458.7459.5258.5459.2058.28-
Oct 14, 202457.5858.6057.4458.6057.69-
Oct 11, 202456.2657.4456.1457.4456.55-
Oct 10, 202457.2857.3256.1856.1855.31-
Oct 9, 202456.7657.2656.6457.2656.37-
Oct 8, 202456.9857.1856.7856.9856.10-
Oct 7, 202456.9657.3056.5057.1456.25-
Oct 4, 202456.7856.9856.5656.8455.96-
Oct 3, 202457.2657.6856.9456.9456.06-
Oct 2, 202457.5657.7257.2057.4456.55-
Oct 1, 2024 0.39582 Dividend
Oct 1, 202457.2057.8657.2057.6256.73-
Sep 30, 202457.1657.7256.8457.4856.15-
Sep 27, 202457.2257.6257.1457.6256.28-
Sep 26, 202458.3658.5257.0857.1255.79-
Sep 25, 202456.9658.1856.9658.1656.81-
Sep 24, 202457.7457.8257.2257.5656.22-
Sep 23, 202455.7857.3855.7657.3055.97-
Sep 20, 202455.7256.3655.6255.6254.33-
Sep 19, 202458.0658.0655.6655.9854.68-
Sep 18, 202458.0258.0657.6057.6256.28-
Sep 17, 202458.1058.4857.8457.9856.63-
Sep 16, 202458.6258.6257.8858.2456.89-
Sep 13, 202458.6459.0658.5458.7057.34-
Sep 12, 202459.3659.3658.4658.4857.12-
Sep 11, 202458.5459.3458.5459.2857.90-
Sep 10, 202458.0458.5058.0458.5057.14-
Sep 9, 202456.9057.9856.9057.9256.58-
Sep 6, 202456.5056.5456.1656.3855.07-
Sep 5, 202456.4256.9256.3856.3855.07-
Sep 4, 202456.2657.0056.1856.3054.99-
Sep 3, 202456.1256.4656.1056.3455.03-
Sep 2, 202456.1256.1655.9856.1654.86-
Aug 30, 202455.2455.8855.1655.8854.58-
Aug 29, 202455.0255.4854.8055.1253.84-
Aug 28, 202454.1054.8254.0654.8253.55-
Aug 27, 202453.7053.8453.2253.7052.45-
Aug 26, 202453.2453.6853.2453.6252.38-
Aug 23, 202453.2853.4453.2053.2652.02-
Aug 22, 202452.7253.0052.7252.9851.75-
Aug 21, 202453.0653.0852.5052.6051.38-
Aug 20, 202452.7452.9852.6452.8851.65-
Aug 19, 202452.8653.1052.7452.7451.52-
Aug 16, 202452.9252.9652.5452.8451.61-
Aug 15, 202453.2653.3652.5453.0651.83-
Aug 14, 202453.9853.9853.1853.2051.97-
Aug 13, 202454.0054.4453.9854.0452.79-
Aug 12, 202454.2854.3253.5053.6652.41-
Aug 9, 202454.0454.2053.6653.9252.67-
Aug 8, 202452.8054.0252.6654.0052.75-
Aug 7, 202452.7053.8252.6453.0451.81-
Aug 6, 202451.3452.7651.0852.7651.54-
Aug 5, 202451.1452.0050.2851.2450.05-
Aug 2, 202450.9252.0450.6251.8250.62-
Aug 1, 202450.3451.0650.3450.9449.76-
Jul 31, 202450.7250.9450.2650.5849.41-
Jul 30, 202450.0850.8650.0250.7849.60-
Jul 29, 202449.6949.9349.5249.7948.63-
Jul 26, 202449.1849.5149.1749.4048.25-
Jul 25, 202449.4349.8149.0649.0647.92-
Jul 24, 202449.2650.1849.1649.6948.54-
Jul 23, 202449.1849.7049.1849.5048.35-
Jul 22, 202448.9749.0548.5849.0047.86-
Jul 19, 202448.8849.1548.7349.0247.88-
Jul 18, 202448.9449.4748.7648.9047.76-
Jul 17, 202448.6948.9648.4048.7147.58-
Jul 16, 202448.3948.6948.2648.6947.56-
Jul 15, 202448.2548.3948.1248.2947.17-
Jul 12, 202448.8148.8247.9648.2247.10-
Jul 11, 202448.0948.8247.9748.6847.55-
Jul 10, 202448.2748.3147.8447.9346.82-
Jul 9, 202447.9748.5147.7048.2547.13-
Jul 8, 202448.3448.5647.9747.9946.88-
Jul 5, 202447.8548.4347.7748.3847.26-
Jul 4, 202447.9648.0347.8947.8946.78-
Jul 3, 202448.1748.1947.6747.9746.86-
Jul 2, 202447.3748.0247.1748.0246.91-
Jul 1, 2024 0.39582 Dividend
Jul 1, 202447.2547.4446.9547.4446.34-
Jun 28, 202447.4247.8447.2547.3045.76-
Jun 27, 202446.5347.2146.4846.8745.35-
Jun 26, 202446.6046.7846.5346.6145.09-
Jun 25, 202447.2947.3146.3046.4044.89-
Jun 24, 202447.0947.4046.9547.4045.86-
Jun 21, 202446.7447.0246.7447.0245.49-
Jun 20, 202446.7846.9146.6046.8745.35-
Jun 19, 202446.7446.7946.6746.6945.17-
Jun 18, 202446.7046.9246.5446.9045.38-
Jun 17, 202446.8446.8446.0946.4744.96-
Jun 14, 202446.6146.9846.3646.9045.38-
Jun 13, 202445.7846.7745.6846.5445.03-
Jun 12, 202446.1846.5545.8545.8544.36-
Jun 11, 202446.2746.3946.0846.3544.84-
Jun 10, 202446.1846.7146.0646.7145.19-
Jun 7, 202445.8146.1145.7245.7944.30-
Jun 6, 202445.0945.7945.0945.7044.21-
Jun 5, 202446.0846.1045.7646.0044.50-
Jun 4, 202445.8546.1645.7346.1444.64-
Jun 3, 202446.4246.4545.8145.9944.50-
May 31, 202445.3046.2645.1246.2644.76-
May 30, 202443.5445.2143.4445.2143.74-
May 29, 202443.3044.0043.2043.8242.40-
May 28, 202443.7044.0843.5343.5342.12-
May 27, 202443.7643.8143.6743.8142.39-
May 24, 202443.6744.1443.6143.9742.54-
May 23, 202444.7844.8243.9443.9442.51-
May 22, 202444.5644.8644.5044.7943.33-
May 21, 202444.8144.9444.6344.6343.18-
May 20, 202444.6145.0644.6044.9743.51-
May 17, 202444.8545.1344.8145.0943.62-
May 16, 202444.8144.9644.6344.8843.42-
May 15, 202444.3244.7944.2844.4943.04-
May 14, 202444.1444.4744.1144.3142.87-
May 13, 202444.1744.1943.8243.8942.46-
May 10, 202444.2944.3644.0844.1542.71-
May 9, 202444.1244.2543.7843.9942.56-
May 8, 202443.8644.2643.5744.1742.73-
May 7, 202443.7643.9643.7043.7342.31-
May 6, 202443.5243.6143.1843.6142.19-
May 3, 202443.3043.3442.9043.3241.91-
May 2, 202440.8543.0140.8443.0141.61-
Apr 30, 202441.7142.1441.5241.8840.52-
Apr 29, 202441.1441.7041.1141.7040.34-
Apr 26, 202440.4641.2840.3941.1939.85-
Apr 25, 202440.6440.6440.2240.3939.08-