Frankfurt - Delayed Quote EUR

Vacasa, Inc. (W5Q0.F)

Compare
4.7600
-0.0200
(-0.42%)
At close: January 31 at 8:16:34 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20254.76004.76004.76004.76004.7600-
Jan 30, 20254.74004.78004.74004.78004.78002,225
Jan 29, 20254.72004.72004.72004.72004.7200-
Jan 28, 20254.72004.72004.72004.72004.7200-
Jan 27, 20254.70004.70004.70004.70004.7000-
Jan 24, 20254.70004.70004.70004.70004.7000-
Jan 23, 20254.72004.72004.72004.72004.7200-
Jan 22, 20254.72004.72004.72004.72004.7200-
Jan 21, 20254.74004.74004.74004.74004.7400-
Jan 20, 20254.76004.76004.76004.76004.7600-
Jan 17, 20254.78004.78004.78004.78004.7800-
Jan 16, 20254.78004.78004.78004.78004.7800-
Jan 15, 20254.80004.80004.80004.80004.8000-
Jan 14, 20254.76004.76004.76004.76004.7600-
Jan 13, 20254.82004.86004.82004.86004.8600-
Jan 10, 20254.76004.76004.76004.76004.7600-
Jan 9, 20254.76004.76004.76004.76004.7600-
Jan 8, 20254.64004.64004.64004.64004.6400-
Jan 7, 20254.60004.60004.60004.60004.6000-
Jan 6, 20254.64004.64004.64004.64004.6400-
Jan 3, 20254.64004.64004.64004.64004.6400-
Jan 2, 20254.64004.64004.64004.64004.6400-
Dec 30, 20243.58003.58003.58003.58003.5800-
Dec 27, 20243.68003.68003.60003.60003.6000-
Dec 23, 20243.14003.14003.14003.14003.1400-
Dec 20, 20243.38003.38003.38003.38003.3800-
Dec 19, 20243.26003.26003.26003.26003.2600-
Dec 18, 20243.54003.54003.54003.54003.5400-
Dec 17, 20243.74003.74003.74003.74003.7400-
Dec 16, 20243.98003.98003.98003.98003.9800-
Dec 13, 20244.30004.30004.30004.30004.3000-
Dec 12, 20244.34004.34004.34004.34004.3400-
Dec 11, 20243.86003.86003.86003.86003.8600-
Dec 10, 20244.02004.02004.02004.02004.0200-
Dec 9, 20243.96003.96003.96003.96003.9600-
Dec 6, 20243.88003.88003.88003.88003.8800-
Dec 5, 20243.82003.82003.82003.82003.8200-
Dec 4, 20243.60003.60003.60003.60003.6000-
Dec 3, 20243.56003.56003.56003.56003.5600-
Dec 2, 20243.64003.64003.64003.64003.6400-
Nov 29, 20243.46003.46003.46003.46003.4600-
Nov 28, 20243.48003.48003.48003.48003.4800-
Nov 27, 20243.08003.08003.08003.08003.0800-
Nov 26, 20243.14003.14003.14003.14003.1400-
Nov 25, 20242.80002.80002.80002.80002.8000-
Nov 22, 20242.74002.74002.74002.74002.7400-
Nov 21, 20242.54002.58002.54002.58002.5800-
Nov 20, 20242.68002.68002.68002.68002.6800-
Nov 19, 20242.70002.74002.70002.74002.7400-
Nov 18, 20242.98002.98002.98002.98002.9800-
Nov 15, 20243.00003.02003.00003.02003.0200-
Nov 14, 20242.94003.06002.94003.06003.0600354
Nov 13, 20243.00003.18003.00003.18003.1800-
Nov 12, 20243.00003.00003.00003.00003.0000-
Nov 11, 20242.54002.54002.54002.54002.5400-
Nov 8, 20242.62002.62002.62002.62002.6200-
Nov 7, 20242.78002.78002.78002.78002.7800-
Nov 6, 20242.70002.82002.70002.82002.8200-
Nov 5, 20242.32002.32002.32002.32002.3200-
Nov 4, 20242.30002.30002.30002.30002.3000-
Nov 1, 20242.30002.30002.30002.30002.3000-
Oct 31, 20242.36002.36002.34002.34002.3400-
Oct 30, 20242.40002.42002.40002.42002.4200-
Oct 29, 20242.46002.56002.42002.42002.4200515
Oct 28, 20242.18002.46002.18002.46002.4600-
Oct 25, 20242.22002.22002.22002.22002.2200-
Oct 24, 20242.18002.18002.18002.18002.1800-
Oct 23, 20242.18002.18002.18002.18002.1800-
Oct 22, 20242.14002.14002.14002.14002.1400-
Oct 21, 20242.26002.26002.26002.26002.2600-
Oct 18, 20242.22002.22002.22002.22002.2200-
Oct 17, 20242.30002.30002.30002.30002.3000-
Oct 16, 20242.26002.26002.26002.26002.2600-
Oct 15, 20242.30002.30002.30002.30002.3000-
Oct 14, 20242.32002.32002.32002.32002.3200-
Oct 11, 20242.22002.22002.22002.22002.2200-
Oct 10, 20242.34002.34002.34002.34002.3400-
Oct 9, 20242.28002.28002.28002.28002.2800-
Oct 8, 20242.60002.60002.60002.60002.6000-
Oct 7, 20242.54002.54002.54002.54002.5400-
Oct 4, 20242.30002.30002.30002.30002.3000-
Oct 3, 20242.40002.40002.40002.40002.4000-
Oct 2, 20242.40002.40002.40002.40002.4000-
Oct 1, 20242.48002.48002.48002.48002.4800-
Sep 30, 20242.52002.52002.52002.52002.5200-
Sep 27, 20242.66002.66002.66002.66002.6600-
Sep 26, 20242.70002.70002.70002.70002.7000-
Sep 25, 20243.02003.02003.02003.02003.0200-
Sep 24, 20243.22003.22003.22003.22003.2200-
Sep 23, 20243.44003.44003.44003.44003.4400-
Sep 20, 20243.70003.70003.70003.70003.7000-
Sep 19, 20243.70003.70003.70003.70003.7000-
Sep 18, 20243.60003.74003.60003.74003.7400250
Sep 17, 20243.32003.32003.32003.32003.3200-
Sep 16, 20243.40003.40003.40003.40003.4000-
Sep 13, 20243.36003.36003.36003.36003.3600-
Sep 12, 20243.28003.28003.28003.28003.2800-
Sep 11, 20243.24003.24003.24003.24003.2400-
Sep 10, 20243.02003.02003.02003.02003.0200-
Sep 9, 20242.96002.96002.96002.96002.9600-
Sep 6, 20242.92002.92002.92002.92002.9200-
Sep 5, 20242.92002.92002.92002.92002.9200-
Sep 4, 20242.90002.90002.90002.90002.9000-
Sep 3, 20242.98002.98002.98002.98002.9800-
Sep 2, 20242.98002.98002.98002.98002.9800-
Aug 30, 20243.08003.08003.08003.08003.0800-
Aug 29, 20242.86002.88002.86002.88002.8800-
Aug 28, 20243.12003.12003.12003.12003.1200-
Aug 27, 20243.18003.18003.18003.18003.1800-
Aug 26, 20242.98002.98002.98002.98002.9800-
Aug 23, 20242.70002.70002.70002.70002.7000-
Aug 22, 20242.80002.80002.80002.80002.8000-
Aug 21, 20242.54002.54002.54002.54002.5400-
Aug 20, 20242.66002.66002.66002.66002.6600-
Aug 19, 20242.12002.12002.12002.12002.1200-
Aug 16, 20242.24002.24002.24002.24002.2400-
Aug 15, 20242.02002.02002.02002.02002.0200-
Aug 14, 20242.28002.28002.28002.28002.2800-
Aug 13, 20241.88001.88001.88001.88001.8800-
Aug 12, 20242.14002.14002.14002.14002.1400-
Aug 9, 20243.56003.56003.56003.56003.5600-
Aug 8, 20243.24003.24003.24003.24003.2400-
Aug 7, 20243.20003.20003.20003.20003.2000-
Aug 6, 20243.30003.30003.30003.30003.3000-
Aug 5, 20243.54003.54003.54003.54003.5400-
Aug 2, 20243.68003.68003.68003.68003.6800-
Aug 1, 20243.76003.76003.76003.76003.7600-
Jul 31, 20243.66003.66003.66003.66003.6600-
Jul 30, 20243.76003.76003.76003.76003.7600-
Jul 29, 20243.64003.64003.64003.64003.6400-
Jul 26, 20243.58003.58003.58003.58003.5800-
Jul 25, 20243.68003.68003.68003.68003.6800-
Jul 24, 20243.94003.94003.94003.94003.9400-
Jul 23, 20243.88003.88003.88003.88003.8800-
Jul 22, 20243.78003.78003.78003.78003.7800-
Jul 19, 20243.82003.82003.82003.82003.8200-
Jul 18, 20244.00004.00004.00004.00004.0000-
Jul 17, 20244.10004.10004.10004.10004.1000-
Jul 16, 20244.16004.16004.16004.16004.1600-
Jul 15, 20244.02004.02004.02004.02004.0200-
Jul 12, 20244.06004.06004.04004.04004.0400-
Jul 11, 20243.98003.98003.96003.96003.9600-
Jul 10, 20243.86003.86003.86003.86003.8600-
Jul 9, 20244.04004.06004.04004.06004.0600-
Jul 8, 20244.08004.08004.08004.08004.0800-
Jul 5, 20244.06004.06004.06004.06004.0600-
Jul 4, 20244.08004.08004.08004.08004.0800-
Jul 3, 20244.10004.10004.10004.10004.1000-
Jul 2, 20244.08004.08004.08004.08004.0800-
Jul 1, 20244.44004.44004.10004.10004.1000-
Jun 28, 20244.28004.28004.28004.28004.2800-
Jun 27, 20244.52004.52004.52004.52004.5200-
Jun 26, 20243.92003.92003.92003.92003.9200-
Jun 25, 20244.06004.06004.06004.06004.0600-
Jun 24, 20244.00004.00004.00004.00004.0000-
Jun 21, 20244.12004.12004.12004.12004.1200-
Jun 20, 20245.10005.10005.10005.10005.1000-
Jun 19, 20245.10005.10005.10005.10005.1000-
Jun 18, 20244.14004.14004.14004.14004.1400-
Jun 17, 20244.04004.20004.04004.20004.2000-
Jun 14, 20243.98003.98003.98003.98003.9800-
Jun 13, 20243.84003.84003.84003.84003.8400-
Jun 12, 20243.92003.92003.92003.92003.9200-
Jun 11, 20243.72003.72003.72003.72003.7200-
Jun 10, 20243.76003.82003.76003.82003.8200-
Jun 7, 20243.84003.84003.84003.84003.8400-
Jun 6, 20243.78003.78003.78003.78003.7800-
Jun 5, 20243.68003.68003.68003.68003.6800-
Jun 4, 20243.98004.02003.98004.02004.0200-
Jun 3, 20244.16004.16004.16004.16004.1600-
May 31, 20244.46004.46004.46004.46004.4600-
May 30, 20243.70003.70003.68003.68003.6800-
May 29, 20243.48003.48003.48003.48003.4800-
May 28, 20244.14004.14004.14004.14004.1400-
May 27, 20244.16004.16004.16004.16004.1600-
May 24, 20243.80004.22003.80004.22004.220013
May 23, 20244.04004.04004.04004.04004.0400-
May 22, 20244.38004.38004.38004.38004.3800-
May 21, 20243.94003.94003.94003.94003.9400-
May 20, 20243.76003.76003.76003.76003.7600-
May 17, 20244.22004.22004.22004.22004.2200-
May 16, 20244.40004.40004.40004.40004.4000-
May 15, 20244.80004.80004.80004.80004.8000-
May 14, 20245.15005.15005.15005.15005.1500-
May 13, 20245.45005.45005.45005.45005.4500-
May 10, 20245.95005.95005.95005.95005.9500-
May 9, 20246.35006.35006.35006.35006.3500-
May 8, 20246.55006.55006.55006.55006.5500-
May 7, 20246.45006.45006.45006.45006.4500-
May 6, 20247.00007.00007.00007.00007.0000-
May 3, 20247.05007.05007.05007.05007.0500-
May 2, 20247.00007.00007.00007.00007.0000-
Apr 30, 20247.30007.30007.30007.30007.3000-
Apr 29, 20246.85006.85006.85006.85006.8500-
Apr 26, 20246.30006.30006.30006.30006.3000-
Apr 25, 20246.25006.25006.25006.25006.2500-
Apr 24, 20245.90006.00005.90006.00006.0000-
Apr 23, 20245.45005.45005.45005.45005.4500-
Apr 22, 20245.50005.50005.50005.50005.5000-
Apr 19, 20245.55005.55005.55005.55005.5500-
Apr 18, 20245.40005.40005.40005.40005.4000-
Apr 17, 20245.55005.55005.55005.55005.5500-
Apr 16, 20245.50005.50005.50005.50005.5000-
Apr 15, 20245.60005.60005.60005.60005.6000-
Apr 12, 20245.40005.40005.40005.40005.4000-
Apr 11, 20245.65005.65005.65005.65005.6500-
Apr 10, 20245.85005.85005.85005.85005.8500-
Apr 9, 20245.65005.80005.65005.80005.8000-
Apr 8, 20245.75005.75005.75005.75005.7500-
Apr 5, 20245.60005.60005.60005.60005.6000-
Apr 4, 20245.75005.75005.75005.75005.7500-
Apr 3, 20245.70005.75005.70005.75005.7500-
Apr 2, 20246.00006.00005.90005.90005.9000-
Mar 28, 20246.45006.45006.45006.45006.4500-
Mar 27, 20246.40006.40006.40006.40006.4000-
Mar 26, 20246.55006.55006.55006.55006.5500-
Mar 25, 20246.50006.50006.50006.50006.5000-
Mar 22, 20246.55006.55006.55006.55006.5500-
Mar 21, 20246.15006.15006.15006.15006.1500-
Mar 20, 20245.95005.95005.95005.95005.9500-
Mar 19, 20245.85005.85005.85005.85005.8500-
Mar 18, 20245.70005.70005.70005.70005.7000-
Mar 15, 20245.70005.70005.70005.70005.7000-
Mar 14, 20245.90005.90005.90005.90005.9000-
Mar 13, 20245.70005.70005.70005.70005.7000-
Mar 12, 20246.25006.25006.25006.25006.2500-
Mar 11, 20246.20006.20006.20006.20006.2000-
Mar 8, 20246.80006.80006.80006.80006.8000-
Mar 7, 20247.00007.05007.00007.05007.0500-
Mar 6, 20247.05007.05007.05007.05007.0500-
Mar 5, 20247.00007.00007.00007.00007.0000-
Mar 4, 20248.20008.20007.55007.55007.5500-
Mar 1, 20248.60008.60008.60008.60008.6000-
Feb 29, 20247.60007.60007.60007.60007.6000-
Feb 28, 202410.100010.100010.100010.100010.1000-
Feb 27, 20249.65009.65009.65009.65009.6500-
Feb 26, 20248.95008.95008.95008.95008.9500-
Feb 23, 20248.55008.55008.55008.55008.5500-
Feb 22, 20248.50008.50008.50008.50008.5000-
Feb 21, 20248.70008.70008.70008.70008.7000-
Feb 20, 20248.35008.35008.35008.35008.3500-
Feb 19, 20248.35008.35008.35008.35008.3500-
Feb 16, 20248.60008.60008.60008.60008.6000-
Feb 15, 20248.65008.65008.45008.45008.4500-
Feb 14, 20248.50008.50008.50008.50008.5000-
Feb 13, 20248.30008.30008.30008.30008.3000-
Feb 12, 20248.25008.25008.25008.25008.2500-
Feb 9, 20248.25008.25008.25008.25008.2500-
Feb 8, 20248.35008.35008.35008.35008.3500-
Feb 7, 20248.40008.40008.40008.40008.4000-
Feb 6, 20248.20008.20008.20008.20008.2000-
Feb 5, 20248.50008.50008.50008.50008.5000-
Feb 2, 20248.75008.75008.75008.75008.7500-
Feb 1, 20248.25008.25008.25008.25008.2500-
Jan 31, 20248.40008.40008.40008.40008.4000-

Related Tickers

W98.F Micro Systemation AB (publ)
4.7500
-0.21%
 
WGSA.MU SS&C Technologies Holdings Inc
78.00
+0.65%
 
ZCN.MU ZeU Technologies Inc.
0.3100
0.00%
 
YSZ.F China Youzan Limited
0.0100
0.00%
 
VX9.F Fadel Partners, Inc.
0.7800
0.00%
 
YI1.F Chrysos Corporation Limited
2.9800
-0.67%
 
ZEUCF ZeU Technologies Inc.
0.0038
0.00%
 
XMMRF XMReality AB (publ)
0.0091
0.00%
 
UT8.DE Uber Technologies, Inc.
64.78
+1.86%
 
WOWI Metro One Telecommunications, I
0.0019
0.00%