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

Van de Velde NV (VO4.F)

Compare
30.70
+0.35
+(1.15%)
At close: February 21 at 1:49:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202530.1530.7030.1530.7030.7059
Feb 20, 202530.3530.3530.3530.3530.35-
Feb 19, 202530.5530.5530.4530.4530.45985
Feb 18, 202530.0030.0030.0030.0030.00-
Feb 17, 202530.7530.7530.7530.7530.75-
Feb 14, 202530.4530.4530.4530.4530.45-
Feb 13, 202530.0530.0530.0530.0530.05-
Feb 12, 202530.3530.3530.3530.3530.35-
Feb 11, 202530.5530.5530.5530.5530.55-
Feb 10, 202530.5030.5030.5030.5030.50-
Feb 7, 202530.3530.3530.3530.3530.35-
Feb 6, 202530.4030.4030.4030.4030.40-
Feb 5, 202530.7530.7530.7530.7530.75-
Feb 4, 202530.6031.2030.6031.2031.2088
Feb 3, 202530.6030.9530.6030.9530.95368
Jan 31, 202530.6530.6530.6530.6530.65-
Jan 30, 202530.7530.7530.7530.7530.75-
Jan 29, 202530.6530.6530.6530.6530.65-
Jan 28, 202530.6031.0530.6030.8030.8046
Jan 27, 202530.0030.0030.0030.0030.00-
Jan 24, 202529.7029.7029.7029.7029.70-
Jan 23, 202529.5029.5029.5029.5029.50-
Jan 22, 202529.1529.1529.1529.1529.15-
Jan 21, 202529.1029.1029.1029.1029.10-
Jan 20, 202528.8029.4028.8029.4029.402
Jan 17, 202529.1029.1029.1029.1029.10-
Jan 16, 202528.8028.8028.8028.8028.80-
Jan 15, 202528.7528.7528.7528.7528.75-
Jan 14, 202529.0029.0029.0029.0029.00-
Jan 13, 202529.1529.1529.1529.1529.15-
Jan 10, 202529.2029.2029.2029.2029.20-
Jan 9, 202529.1529.1529.1529.1529.15-
Jan 8, 202529.2529.2529.2529.2529.25-
Jan 7, 202529.4029.4029.4029.4029.40-
Jan 6, 202529.1029.1029.1029.1029.10-
Jan 3, 202529.0029.5529.0029.5529.555
Jan 2, 202529.2029.2029.2029.2029.20-
Dec 30, 202428.9529.4028.9529.4029.4046
Dec 27, 202428.6029.5028.6029.5029.502
Dec 23, 202428.4028.7028.4028.7028.7040
Dec 20, 202428.3528.3528.3528.3528.35-
Dec 19, 202428.7528.7528.7528.7528.75-
Dec 18, 202428.5528.5528.5528.5528.55-
Dec 17, 202428.9528.9528.9528.9528.95-
Dec 16, 202429.1529.1529.1529.1529.15-
Dec 13, 202429.3029.3029.3029.3029.30-
Dec 12, 202429.5029.5029.5029.5029.50-
Dec 11, 202428.9528.9528.9528.9528.95-
Dec 10, 202428.9528.9528.9528.9528.95-
Dec 9, 202428.9028.9028.9028.9028.90-
Dec 6, 202428.8528.8528.8528.8528.85-
Dec 5, 202428.3528.3528.3528.3528.35-
Dec 4, 202428.4028.4028.4028.4028.40-
Dec 3, 202428.4528.4528.4528.4528.45-
Dec 2, 202428.6028.6028.6028.6028.60-
Nov 29, 202428.3028.3028.3028.3028.30-
Nov 28, 202428.4028.4028.4028.4028.40-
Nov 27, 202428.5028.5028.5028.5028.50-
Nov 26, 202428.7529.2528.7529.2529.25115
Nov 25, 202428.6528.6528.6528.6528.65-
Nov 22, 202428.5528.5528.5528.5528.55-
Nov 21, 202428.5028.5028.5028.5028.50-
Nov 20, 202428.6528.6528.6528.6528.65-
Nov 19, 202428.8528.8528.8528.8528.85-
Nov 18, 202429.2029.2029.2029.2029.20-
Nov 15, 202429.2029.2029.2029.2029.20-
Nov 14, 202429.1029.1029.1029.1029.10-
Nov 13, 202429.5529.5529.5529.5529.55-
Nov 12, 202429.7529.7529.7529.7529.75-
Nov 11, 202429.8529.8529.8529.8529.85-
Nov 8, 202430.2030.2030.2030.2030.20-
Nov 7, 202430.3530.3530.3530.3530.35-
Nov 6, 202430.2030.2030.2030.2030.20-
Nov 5, 202430.4530.4530.4530.4530.45-
Nov 4, 202430.2030.2030.2030.2030.20-
Nov 1, 202430.9030.9030.9030.9030.90-
Oct 31, 202430.9530.9530.3030.3030.30100
Oct 30, 202430.9030.9030.9030.9030.90-
Oct 29, 202430.6530.6530.6530.6530.65-
Oct 28, 202430.7031.3030.7031.3031.3020
Oct 25, 202430.5030.5030.5030.5030.50-
Oct 24, 202430.7030.7030.7030.7030.70-
Oct 23, 202430.8030.8030.8030.8030.80-
Oct 22, 202430.3530.3530.3530.3530.35-
Oct 21, 202430.3030.3030.3030.3030.30-
Oct 18, 202430.0030.0030.0030.0030.00-
Oct 17, 202430.0030.0030.0030.0030.00-
Oct 16, 202430.1030.8030.1030.8030.80152
Oct 15, 202430.0030.0030.0030.0030.00-
Oct 14, 202430.1030.1030.1030.1030.10-
Oct 11, 202429.9029.9029.9029.9029.90-
Oct 10, 202430.5030.5030.5030.5030.50-
Oct 9, 202429.8029.8029.8029.8029.80-
Oct 8, 202429.5529.5529.5529.5529.55-
Oct 7, 202430.1030.1030.1030.1030.10-
Oct 4, 202429.8029.8029.8029.8029.80-
Oct 3, 202429.6529.6529.6529.6529.65-
Oct 2, 202429.7529.7529.7529.7529.75-
Oct 1, 202429.7529.7529.7529.7529.75-
Sep 30, 202429.5529.5529.5529.5529.55-
Sep 27, 202429.3529.3529.3529.3529.35-
Sep 26, 202429.0029.0029.0029.0029.00-
Sep 25, 202429.0529.0529.0529.0529.05-
Sep 24, 202429.1029.1029.1029.1029.10-
Sep 23, 202429.4029.4029.4029.4029.40-
Sep 20, 202429.8529.8529.8529.8529.85-
Sep 19, 202429.3029.3029.3029.3029.30-
Sep 18, 202429.7529.7529.7529.7529.75-
Sep 17, 202429.8529.8529.8529.8529.85-
Sep 16, 202429.6029.6029.6029.6029.60-
Sep 13, 202429.5029.5029.5029.5029.50-
Sep 12, 202429.7029.7029.7029.7029.70-
Sep 11, 202428.9528.9528.9528.9528.95-
Sep 10, 202429.2529.2529.2529.2529.25-
Sep 9, 202429.9030.3029.9030.3030.30100
Sep 6, 202430.1030.1030.1030.1030.10-
Sep 5, 202430.7030.7030.7030.7030.70-
Sep 4, 202430.9530.9530.9530.9530.95-
Sep 3, 202430.9530.9530.9530.9530.95-
Sep 2, 202431.6531.6531.6531.6531.65-
Aug 30, 202432.3532.3532.3532.3532.35-
Aug 29, 202431.7531.7531.7531.7531.75-
Aug 28, 202432.6032.6032.6032.6032.60-
Aug 27, 202432.9033.3032.9033.3033.30180
Aug 26, 202432.2032.2032.2032.2032.20-
Aug 23, 202432.4032.4032.4032.4032.40-
Aug 22, 202431.4531.4531.4531.4531.45-
Aug 21, 202430.9030.9030.9030.9030.90-
Aug 20, 202430.9530.9530.9530.9530.95-
Aug 19, 202431.2031.2031.2031.2031.20-
Aug 16, 202431.3531.3531.3531.3531.35-
Aug 15, 202430.6030.6030.6030.6030.60-
Aug 14, 202430.6030.6030.6030.6030.60-
Aug 13, 202430.9030.9030.9030.9030.90-
Aug 12, 202429.5529.5529.5529.5529.55-
Aug 9, 202429.5529.5529.5529.5529.55-
Aug 8, 202429.3529.3529.3529.3529.35-
Aug 7, 202429.1529.1529.1529.1529.15-
Aug 6, 202428.5528.5528.5528.5528.55-
Aug 5, 202428.9528.9528.9528.9528.95-
Aug 2, 202429.8029.8029.8029.8029.80-
Aug 1, 202429.9029.9029.9029.9029.90-
Jul 31, 202429.9529.9529.9529.9529.95-
Jul 30, 202429.1029.9029.1029.9029.9050
Jul 29, 202429.6029.6029.6029.6029.60-
Jul 26, 202429.1529.1529.1529.1529.15-
Jul 25, 202429.8029.8029.8029.8029.80-
Jul 24, 202430.1030.1030.1030.1030.10-
Jul 23, 202429.6029.6029.6029.6029.60-
Jul 22, 202429.6029.6029.6029.6029.60-
Jul 19, 202429.7029.7029.7029.7029.70-
Jul 18, 202430.2530.2530.2530.2530.25-
Jul 17, 202430.1530.1530.1530.1530.15-
Jul 16, 202430.4030.4030.4030.4030.40-
Jul 15, 202430.6030.6030.6030.6030.60-
Jul 12, 202430.6530.6530.6530.6530.65-
Jul 11, 202430.3030.3030.3030.3030.30-
Jul 10, 202430.6030.6030.6030.6030.60-
Jul 9, 202430.6530.6530.6530.6530.65-
Jul 8, 202430.8530.8530.8530.8530.85-
Jul 5, 202430.7030.7030.7030.7030.70-
Jul 4, 202430.0530.0530.0530.0530.05-
Jul 3, 202430.0530.0530.0530.0530.05-
Jul 2, 202429.8529.8529.8529.8529.85-
Jul 1, 202430.4030.4030.4030.4030.40-
Jun 28, 202430.6530.6530.6530.6530.65-
Jun 27, 202430.6030.6030.6030.6030.60-
Jun 26, 202430.8030.8030.8030.8030.80-
Jun 25, 202431.2531.2530.8030.8030.8014
Jun 24, 202431.1031.1031.1031.1031.10-
Jun 21, 202431.3031.3031.3031.3031.30-
Jun 20, 202431.3531.3531.3531.3531.35-
Jun 19, 202431.3031.3031.3031.3031.30-
Jun 18, 202431.6031.6031.6031.6031.60-
Jun 17, 202431.3531.3531.3531.3531.35-
Jun 14, 202431.6031.6031.6031.6031.60-
Jun 13, 202431.9031.9031.9031.9031.90-
Jun 12, 202431.9031.9031.9031.9031.90-
Jun 11, 202432.4032.4032.4032.4032.40-
Jun 10, 202432.1032.1032.1032.1032.10-
Jun 7, 202432.4032.4032.4032.4032.40-
Jun 6, 202432.1032.1032.1032.1032.10-
Jun 5, 202432.3532.3532.3532.3532.35-
Jun 4, 202432.1032.5032.1032.5032.50115
Jun 3, 202432.3032.3032.3032.3032.30-
May 31, 202432.4032.4032.4032.4032.40-
May 30, 202432.6032.6032.6032.6032.60-
May 29, 202432.8032.8032.8032.8032.80-
May 28, 202432.8032.8032.8032.8032.80-
May 27, 202432.8032.8032.8032.8032.80-
May 24, 202432.4532.4532.4532.4532.45-
May 23, 202432.1032.1032.1032.1032.10-
May 22, 202432.2532.9032.2532.9032.902
May 21, 202432.4032.4032.4032.4032.40-
May 20, 202432.2032.2032.2032.2032.20-
May 17, 202432.3533.0532.3533.0533.0535
May 16, 202432.3032.3032.3032.3032.30-
May 15, 202432.2032.2032.2032.2032.20-
May 14, 202432.4032.4032.4032.4032.40-
May 13, 202432.6032.6032.6032.6032.60-
May 10, 202432.5532.5532.5532.5532.55-
May 9, 202432.9032.9032.9032.9032.90-
May 8, 202432.2532.2532.2532.2532.25-
May 7, 202432.3032.3032.3032.3032.30-
May 6, 202432.1532.1532.1532.1532.15-
May 3, 202432.0532.0532.0532.0532.05-
May 2, 2024 2.40 Dividend
May 2, 202432.5032.5032.5032.5032.50-
Apr 30, 202434.5534.5534.5534.5532.15-
Apr 29, 202434.5034.5034.5034.5032.10-
Apr 26, 202434.4034.4034.4034.4032.01-
Apr 25, 202434.5535.2034.5535.2032.7520
Apr 24, 202434.5034.5034.5034.5032.10-
Apr 23, 202434.2534.2534.2534.2531.87-
Apr 22, 202433.9033.9033.9033.9031.55-
Apr 19, 202434.2034.8034.2034.7032.2939
Apr 18, 202434.1534.1534.1534.1531.78-
Apr 17, 202434.1034.1034.1034.1031.73-
Apr 16, 202434.3034.3034.3034.3031.92-
Apr 15, 202434.2034.2034.2034.2031.82-
Apr 12, 202434.6034.6034.6034.6032.20-
Apr 11, 202434.8534.8534.8534.8532.43-
Apr 10, 202434.7534.7534.7534.7532.34-
Apr 9, 202434.7534.7534.7534.7532.34-
Apr 8, 202434.5534.5534.5534.5532.15-
Apr 5, 202434.9534.9534.9534.9532.52-
Apr 4, 202434.1034.1034.1034.1031.73-
Apr 3, 202433.8534.7533.8534.7532.3453
Apr 2, 202433.6033.6033.6033.6031.27-
Mar 28, 202433.1533.1533.1533.1530.85-
Mar 27, 202433.2533.2533.2533.2530.94-
Mar 26, 202433.0533.0533.0533.0530.75-
Mar 25, 202433.5033.5033.5033.5031.17-
Mar 22, 202433.4033.4033.4033.4031.08-
Mar 21, 202432.9032.9032.9032.9030.61-
Mar 20, 202433.2533.2533.2533.2530.9410
Mar 19, 202433.6533.6533.6533.6531.31-
Mar 18, 202431.7534.2031.7534.2031.8210
Mar 15, 202433.4033.4033.4033.4031.08-
Mar 14, 202433.2033.2033.2033.2030.89-
Mar 13, 202433.7033.7033.7033.7031.3650
Mar 12, 202433.3033.3033.3033.3030.99-
Mar 11, 202432.4532.4532.4532.4530.20-
Mar 8, 202431.9031.9031.9031.9029.68-
Mar 7, 202432.3532.3532.3532.3530.10-
Mar 6, 202432.3532.3532.3532.3530.10-
Mar 5, 202432.2032.2032.2032.2029.96-
Mar 4, 202433.1533.1533.1533.1530.85-
Mar 1, 202432.7033.7532.7033.7531.4149
Feb 29, 202433.4033.4033.4033.4031.08-
Feb 28, 202432.7532.7532.7532.7530.48-
Feb 27, 202432.2032.2032.2032.2029.96-
Feb 26, 202432.3032.3032.3032.3030.06-
Feb 23, 202432.4532.4532.4532.4530.20-
Feb 22, 202432.1532.1532.1532.1529.92-
Feb 21, 202431.8531.8531.8531.8529.64-