Stuttgart - Delayed Quote EUR

Van de Velde NV (VO4.SG)

32.75
-0.55
(-1.65%)
At close: June 13 at 9:56:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202533.3533.3532.7532.7532.75-
Jun 12, 202533.7533.7533.3033.3033.30-
Jun 11, 202532.8033.6532.8033.6533.65-
Jun 10, 202533.2033.3532.6532.6532.65-
Jun 9, 202533.6033.6033.1033.1033.10-
Jun 6, 202533.4033.4033.3033.3033.30-
Jun 5, 202533.1033.3533.1033.3033.30-
Jun 4, 202533.0033.0033.0033.0033.00-
Jun 3, 202533.0533.0533.0533.0533.05-
Jun 2, 202533.1033.1033.0533.0533.05-
May 30, 202533.2033.4533.2033.4533.45-
May 29, 202533.0033.0033.0033.0033.00-
May 28, 202533.2033.2032.9032.9032.90-
May 27, 202532.6033.4032.6033.2533.25-
May 26, 202531.9031.9031.9031.9031.90-
May 23, 202533.0533.0532.1032.1032.10-
May 22, 202533.0533.0533.0533.0533.05-
May 21, 202533.6033.6033.2533.2533.25-
May 20, 202532.9033.4032.9033.4033.4060
May 19, 202531.8531.8531.8531.8531.85-
May 16, 202532.4032.4032.4032.4032.40-
May 15, 202532.1032.3532.1032.3532.35-
May 14, 202532.6532.6532.6032.6032.60-
May 13, 202531.9532.3531.9532.3532.35-
May 12, 202532.3032.3032.3032.3032.30-
May 9, 202531.1532.2031.1532.2032.20-
May 8, 2025 2.4 Dividend
May 8, 202531.9032.1031.9032.1032.10600
May 7, 202534.9534.9534.9534.9532.55-
May 6, 202534.5534.5534.5534.5532.18-
May 5, 202533.8534.5033.8534.5032.13-
May 2, 202532.4533.4032.4533.4031.11-
Apr 30, 202532.6032.6032.6032.6030.36-
Apr 29, 202532.6032.7532.6032.7530.50-
Apr 28, 202532.4032.6032.4032.6030.36-
Apr 25, 202532.5532.5532.5532.5530.31-
Apr 24, 202532.3532.3532.3532.3530.13-
Apr 23, 202532.3032.3032.3032.3030.08-
Apr 22, 202531.0531.0531.0531.0528.92-
Apr 17, 202530.9530.9530.8030.8528.73-
Apr 16, 202530.5031.0530.5030.8528.73-
Apr 15, 202529.7530.5029.7530.5028.41-
Apr 14, 202529.6529.8529.6529.8527.80-
Apr 11, 202529.8530.0029.4529.6027.57-
Apr 10, 202529.7030.1529.7030.1528.08-
Apr 9, 202530.0530.0529.9529.9527.89-
Apr 8, 202529.0030.1029.0030.1028.03-
Apr 7, 202529.1529.4029.0529.4027.38-
Apr 4, 202530.6530.6529.9529.9527.89-
Apr 3, 202530.8530.8530.6530.6528.55-
Apr 2, 202530.6030.6030.6030.6028.50-
Apr 1, 202530.6030.6030.6030.6028.50-
Mar 31, 202530.8530.8530.8530.8528.73-
Mar 28, 202531.0531.3531.0531.2029.06-
Mar 27, 202531.1531.2531.1531.2529.10-
Mar 26, 202531.1531.2531.1531.2029.06-
Mar 25, 202530.9030.9030.9030.9028.78-
Mar 24, 202530.8530.8530.8530.8528.73-
Mar 21, 202530.9030.9030.9030.9028.78-
Mar 20, 202530.8531.0030.8531.0028.87-
Mar 19, 202530.6030.8530.6030.8028.68-
Mar 18, 202530.6530.8530.6530.8528.73-
Mar 17, 202530.2530.2530.2530.2528.17-
Mar 14, 202530.2030.3530.2030.3528.27-
Mar 13, 202530.3030.3030.3030.3028.22-
Mar 12, 202530.0530.4530.0530.4528.36-
Mar 11, 202530.4030.4029.9529.9527.89-
Mar 10, 202530.4530.4530.4530.4528.36-
Mar 7, 202530.1030.5530.1030.5528.45-
Mar 6, 202529.9529.9529.9529.9527.89-
Mar 5, 202530.0530.0530.0530.0527.99-
Mar 4, 202530.2530.3030.2530.2528.17-
Mar 3, 202530.8030.8030.3030.3028.22-
Feb 28, 202530.7030.8530.6530.8528.73-
Feb 27, 202530.9531.4530.9531.4529.29-
Feb 26, 202530.4530.7530.4530.7528.64-
Feb 25, 202530.4530.4530.4530.4528.36-
Feb 24, 202530.1530.5030.1530.5028.41-
Feb 21, 202530.1530.3530.1530.3028.2230
Feb 20, 202530.3530.3530.3530.3528.27-
Feb 19, 202530.5530.6030.4530.4528.36-
Feb 18, 202530.0030.4530.0030.4528.36-
Feb 17, 202530.7530.7530.7530.7528.64-
Feb 14, 202530.4530.5530.3530.5528.45-
Feb 13, 202530.0530.5030.0530.5028.41-
Feb 12, 202530.3530.3530.3530.3528.27-
Feb 11, 202530.5530.5530.5530.5528.45-
Feb 10, 202530.5030.5030.5030.5028.41-
Feb 7, 202530.3530.5030.3530.5028.41-
Feb 6, 202530.2030.2030.2030.2028.13-
Feb 5, 202530.7530.7530.2530.3528.27-
Feb 4, 202530.6030.9030.6030.9028.78-
Feb 3, 202530.6030.6030.6030.6028.50-
Jan 31, 202530.6530.8030.6530.8028.68-
Jan 30, 202530.7530.9030.7030.7028.59-
Jan 29, 202530.6530.6530.6530.6528.55-
Jan 28, 202529.9530.6529.9530.6528.55-
Jan 27, 202529.9529.9529.9529.9527.89-
Jan 24, 202529.7030.0029.7029.9527.89-
Jan 23, 202529.5030.0529.5030.0527.9917
Jan 22, 202529.1529.4529.1529.4527.43-
Jan 21, 202529.1029.1029.1029.1027.10-
Jan 20, 202528.8028.8028.8028.8026.82-
Jan 17, 202529.1029.1029.1029.1027.10-
Jan 16, 202528.8028.9528.8028.9526.96-
Jan 15, 202528.7529.0028.7528.9026.92-
Jan 14, 202529.0029.0028.8528.8526.87-
Jan 13, 202529.1529.1529.1529.1527.15-
Jan 10, 202529.2029.2029.1529.1527.15-
Jan 9, 202529.1529.1529.1529.1527.15-
Jan 8, 202529.2529.2529.2529.2527.24-
Jan 7, 202529.4029.4029.4029.4027.38-
Jan 6, 202529.1029.6529.1029.6027.57-
Jan 3, 202529.0029.0029.0029.0027.01-
Jan 2, 202529.2029.2029.2029.2027.19-
Dec 30, 202428.9528.9528.9528.9526.96-
Dec 27, 202428.6029.1528.6029.1027.10-
Dec 23, 202428.4028.4028.2528.3526.40-
Dec 20, 202428.3528.6528.3528.6526.68-
Dec 19, 202428.7528.7528.3528.3526.40-
Dec 18, 202428.5528.5528.5528.5526.59-
Dec 17, 202428.9529.0028.8028.8026.82-
Dec 16, 202429.2029.2029.2029.2027.19-
Dec 13, 202429.4029.5529.4029.4527.43-
Dec 12, 202429.5029.5529.4029.5027.47-
Dec 11, 202429.0529.5529.0529.5527.52-
Dec 10, 202429.0529.0529.0529.0527.06-
Dec 9, 202429.0529.7529.0529.7527.7157
Dec 6, 202428.9029.1528.9029.1527.15-
Dec 5, 202428.4528.6528.4528.6026.64-
Dec 4, 202428.5028.5028.5028.5026.54-
Dec 3, 202428.5029.1528.5029.1527.1544
Dec 2, 202428.6028.6028.6028.6026.64-
Nov 29, 202428.4028.4028.4028.4026.45-
Nov 28, 202428.4028.4028.4028.4026.45-
Nov 27, 202428.5528.5528.5528.5526.59-
Nov 26, 202428.7528.7528.7528.7526.78-
Nov 25, 202428.7528.7528.7528.7526.78-
Nov 22, 202428.6028.8028.6028.8026.82-
Nov 21, 202428.6028.8528.6028.7026.73-
Nov 20, 202428.6528.6528.6528.6526.68-
Nov 19, 202429.0029.0029.0029.0027.01-
Nov 18, 202429.2029.2029.2029.2027.19-
Nov 15, 202429.4529.4529.4529.4527.43-
Nov 14, 202429.3029.3029.3029.3027.29-
Nov 13, 202429.6029.6029.3029.3027.29-
Nov 12, 202429.9029.9029.9029.9027.85-
Nov 11, 202429.9029.9029.9029.9027.85-
Nov 8, 202430.3530.3530.3530.3528.27-
Nov 7, 202430.3530.3530.3530.3528.27-
Nov 6, 202430.4530.4530.4530.4528.36-
Nov 5, 202430.5530.5530.4530.4528.36-
Nov 4, 202430.2531.4030.2531.4029.24143
Nov 1, 202430.3030.6530.3030.3028.22-
Oct 31, 202430.9530.9530.3030.3028.22-
Oct 30, 202430.9030.9030.9030.9028.78-
Oct 29, 202430.6530.8030.6530.8028.68-
Oct 28, 202430.7030.7030.7030.7028.59-
Oct 25, 202430.7031.0530.7031.0528.92-
Oct 24, 202430.7530.7530.7530.7528.64-
Oct 23, 202430.8031.4030.7530.7528.64-
Oct 22, 202430.4530.4530.4530.4528.36-
Oct 21, 202430.3030.3030.3030.3028.22-
Oct 18, 202430.1030.1530.1030.1528.08-
Oct 17, 202430.2030.2530.2030.2528.17-
Oct 16, 202430.3530.3530.2030.2028.13-
Oct 15, 202430.0530.3530.0530.3528.27-
Oct 14, 202430.1530.1530.1530.1528.08-
Oct 11, 202430.0530.1530.0530.1528.08-
Oct 10, 202430.1030.1030.1030.1028.03-
Oct 9, 202429.8530.2029.8530.1028.03-
Oct 8, 202429.9029.9029.8529.8527.80-
Oct 7, 202430.1030.2030.1030.2028.13-
Oct 4, 202429.8529.8529.8529.8527.80-
Oct 3, 202429.8530.1529.8530.1028.03-
Oct 2, 202429.8530.5529.8530.5528.45478
Oct 1, 202429.7529.7529.7529.7527.71-
Sep 30, 202429.5530.5029.5530.5028.4150
Sep 27, 202429.3529.6029.3529.5527.52-
Sep 26, 202429.0029.0029.0029.0027.01-
Sep 25, 202429.0529.7029.0529.7027.6681
Sep 24, 202429.1529.4529.1529.4527.43-
Sep 23, 202429.5029.5029.1529.1527.15-
Sep 20, 202429.9029.9029.5029.5027.47-
Sep 19, 202429.5530.0029.5530.0027.94-
Sep 18, 202429.7529.8029.6529.6527.61-
Sep 17, 202429.8530.0029.6529.8027.75-
Sep 16, 202429.6529.8529.6529.8527.80100
Sep 13, 202429.5529.8529.5529.8027.75-
Sep 12, 202429.7530.0529.6029.7527.71-
Sep 11, 202429.1029.7529.1029.7527.71-
Sep 10, 202429.3529.8529.3529.8527.80-
Sep 9, 202430.0030.0030.0030.0027.94-
Sep 6, 202430.2030.3530.2030.3528.27-
Sep 5, 202430.7530.7530.6030.6028.50-
Sep 4, 202430.9531.0530.9030.9028.78-
Sep 3, 202430.9531.4030.9531.4029.24-
Sep 2, 202431.7531.7531.7531.7529.57-
Aug 30, 202432.4032.4031.9531.9529.76-
Aug 29, 202431.7531.7531.7531.7529.57-
Aug 28, 202432.7032.7031.5531.7529.57-
Aug 27, 202432.9532.9532.5032.8530.59-
Aug 26, 202432.3032.8532.3032.7530.50-
Aug 23, 202432.4032.8032.2032.3030.0863
Aug 22, 202431.4532.2531.4532.2530.04-
Aug 21, 202430.9031.4530.9031.4529.29-
Aug 20, 202430.9531.0530.9531.0528.92-
Aug 19, 202431.3031.5031.0031.1529.01-
Aug 16, 202431.3531.3531.3031.3529.20-
Aug 15, 202430.6530.6530.6530.6528.55-
Aug 14, 202430.6030.6030.6030.6028.50-
Aug 13, 202430.9030.9530.3530.5528.45-
Aug 12, 202429.7030.9029.7030.9028.78-
Aug 9, 202429.6029.6029.6029.6027.57-
Aug 8, 202429.5029.5029.5029.5027.47-
Aug 7, 202429.1529.4528.9529.4527.43-
Aug 6, 202428.5529.3528.5528.9026.92-
Aug 5, 202429.2529.2528.7028.7026.73-
Aug 2, 202429.8029.8529.3529.4027.38-
Aug 1, 202429.9029.9029.9029.9027.85-
Jul 31, 202429.9530.1029.9530.1028.03-
Jul 30, 202429.2529.5029.2529.5027.47-
Jul 29, 202429.6029.6029.6029.6027.57-
Jul 26, 202429.2029.6029.2029.6027.5750
Jul 25, 202429.8029.8029.8029.8027.75-
Jul 24, 202430.1030.4530.1030.4528.3610
Jul 23, 202429.6030.3029.6030.3028.22-
Jul 22, 202429.7030.1529.7029.7027.6622
Jul 19, 202429.7029.8029.7029.8027.75-
Jul 18, 202430.2530.3029.7030.3028.22-
Jul 17, 202430.2530.2530.2530.2528.17-
Jul 16, 202430.5030.5030.3030.3028.22-
Jul 15, 202430.6030.6030.6030.6028.50-
Jul 12, 202430.7530.7530.7530.7528.64-
Jul 11, 202430.3030.3030.3030.3028.22-
Jul 10, 202430.6530.6530.5530.5528.45-
Jul 9, 202430.7030.7030.7030.7028.59-
Jul 8, 202431.0031.0031.0031.0028.87-
Jul 5, 202430.8030.8030.8030.8028.68-
Jul 4, 202430.1531.3030.1531.3029.1529
Jul 3, 202430.0530.0530.0530.0527.99-
Jul 2, 202430.1030.1029.9529.9527.89-
Jul 1, 202430.4530.4530.4530.4528.36-
Jun 28, 202430.7030.7030.6030.6028.50-
Jun 27, 202430.7030.8030.7030.8028.68-
Jun 26, 202430.8531.0030.8531.0028.87-
Jun 25, 202431.2531.2530.8030.8028.68-
Jun 24, 202431.1031.1031.1031.1028.96-
Jun 21, 202431.3031.4531.3031.3529.20-
Jun 20, 202431.4031.5031.4031.5029.34-
Jun 19, 202431.3531.9031.3531.9029.7143
Jun 18, 202431.6031.7031.5531.5529.38-
Jun 17, 202431.4031.4031.4031.4029.24-
Jun 14, 202431.6531.6531.6531.6529.48-
Jun 13, 202431.9532.2031.9532.2029.99-