Frankfurt - Delayed Quote EUR

Vend Marketplaces ASA (XPGB.F)

28.70
-0.04
(-0.14%)
As of 9:16:34 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 202528.7028.7028.7028.7028.708
May 21, 202527.9228.7427.9228.7428.74-
May 20, 202528.2228.3028.2228.3028.30-
May 19, 202528.5428.5428.5428.5428.54-
May 16, 202528.1228.6028.1228.6028.60-
May 15, 202528.1828.2828.1828.2828.28-
May 14, 202528.3028.6028.3028.6028.60-
May 13, 202527.7028.5627.7028.5628.568
May 12, 202527.2027.2027.2027.2027.20-
May 9, 202527.3627.6827.3627.4027.40-
May 8, 2025 0.19514251 Dividend
May 8, 202528.4028.4028.0228.0228.02-
May 7, 202526.0028.4626.0028.1225.87-
May 6, 202525.9625.9625.9625.9623.88-
May 5, 202525.8026.0625.8026.0623.97-
May 2, 202525.2425.2425.2425.2423.22-
Apr 30, 202524.7024.7024.7024.7022.72-
Apr 29, 202524.8024.8024.8024.8022.82-
Apr 28, 202524.9224.9224.9224.9222.93-
Apr 25, 202524.5024.5024.5024.5022.54-
Apr 24, 202524.5824.5824.5824.5822.61-
Apr 23, 202524.4824.4824.4824.4822.52-
Apr 22, 202524.8024.8024.8024.8022.82-
Apr 17, 202524.5824.6824.5624.6822.71126
Apr 16, 202524.1024.1024.1024.1022.17-
Apr 15, 202523.8824.5223.8824.3222.37-
Apr 14, 202523.3423.3423.3423.3421.47-
Apr 11, 202523.2823.2823.2823.2821.42-
Apr 10, 202522.7422.7422.7422.7420.92-
Apr 9, 202522.5822.5822.0422.0420.28-
Apr 8, 202522.8422.8422.3622.3620.57-
Apr 7, 202521.8622.4421.8622.4420.64-
Apr 4, 202524.9024.9024.9024.9022.91-
Apr 3, 202524.5824.5824.5824.5822.61-
Apr 2, 202524.2424.6824.2424.6822.71-
Apr 1, 202524.1224.1224.1224.1222.19-
Mar 31, 202523.8424.2023.5224.2022.2652
Mar 28, 202523.5623.5623.5623.5621.67-
Mar 27, 202523.2823.3623.2823.3621.49-
Mar 26, 202525.9225.9225.9225.9223.85-
Mar 25, 202525.6225.6225.6225.6223.57-
Mar 24, 202525.2625.3225.2625.3223.29-
Mar 21, 202524.8224.8224.8224.8222.83-
Mar 20, 202524.3224.7624.3224.7622.78-
Mar 19, 202524.3424.3424.3224.3222.37-
Mar 18, 202524.6024.6024.6024.6022.63-
Mar 17, 202524.3224.5024.3224.5022.54-
Mar 14, 202523.5223.5223.5223.5221.64-
Mar 13, 202523.2423.2423.2423.2421.38-
Mar 12, 202523.4623.4623.4623.4621.58-
Mar 11, 202523.2823.3623.2823.3621.49-
Mar 10, 202523.8023.9623.8023.9622.04-
Mar 7, 202523.7423.7423.7423.7421.84-
Mar 6, 202524.2824.2824.2824.2822.34-
Mar 5, 202524.6024.6024.6024.6022.63-
Mar 4, 202525.5425.5425.2025.2023.18-
Mar 3, 202525.5225.8025.5225.6823.63-
Feb 28, 202525.4225.4225.4225.4223.39-
Feb 27, 202525.5425.5425.5425.5423.50-
Feb 26, 202525.6225.6225.6225.6223.57-
Feb 25, 202526.0426.0426.0426.0423.96-
Feb 24, 202525.9625.9625.9625.9623.88-
Feb 21, 202525.4625.4625.4625.4623.42-
Feb 20, 202526.4026.4026.4026.4024.29-
Feb 19, 202526.4226.4226.4226.4224.31-
Feb 18, 202526.8826.8826.8826.8824.73-
Feb 17, 202526.9626.9626.9626.9624.80-
Feb 14, 202527.1427.1427.1427.1424.97-
Feb 13, 202526.7227.0426.7227.0424.88-
Feb 12, 202526.2826.2826.2826.2824.18-
Feb 11, 202526.2226.2226.2226.2224.12-
Feb 10, 202526.6626.7426.6626.7424.60-
Feb 7, 202526.2026.2026.2026.2024.10-
Feb 6, 202528.1828.1828.1828.1825.93-
Feb 5, 202528.3828.3828.3828.3826.11-
Feb 4, 202528.1228.2628.1228.2626.00-
Feb 3, 202527.6027.6027.6027.6025.39-
Jan 31, 202527.6227.6227.6227.6225.41-
Jan 30, 202527.2027.2027.2027.2025.02-
Jan 29, 202527.2427.2427.2427.2425.06-
Jan 28, 202527.1427.1427.1427.1424.97-
Jan 27, 202527.3027.3027.3027.3025.12-
Jan 24, 202527.5227.5227.5227.5225.32-
Jan 23, 202527.4827.4827.4827.4825.28-
Jan 22, 202526.8626.8626.8626.8624.71-
Jan 21, 202526.6026.8026.6026.8024.66-
Jan 20, 202526.6826.6826.6826.6824.55-
Jan 17, 202526.6026.6026.6026.6024.47-
Jan 16, 202526.9826.9826.9826.9824.82-
Jan 15, 202527.2627.2627.2627.2625.08-
Jan 14, 202527.1027.6227.1027.6225.41-
Jan 13, 202527.9227.9227.4027.4025.21-
Jan 10, 202528.1428.2028.1428.2025.94-
Jan 9, 202528.0228.0228.0228.0225.78-
Jan 8, 202528.4028.4028.4028.4026.13-
Jan 7, 202528.0028.3228.0028.3226.05-
Jan 6, 202528.1428.1428.1428.1425.89-
Jan 3, 202528.4028.4028.4028.4026.13-
Jan 2, 202528.1828.1828.1828.1825.93-
Dec 30, 202427.9227.9227.9227.9225.69-
Dec 27, 202427.5627.5627.5627.5625.35-
Dec 23, 202427.5827.5827.5827.5825.37-
Dec 20, 202427.6227.6227.6227.6225.41-
Dec 19, 202429.5229.5229.5229.5227.16-
Dec 18, 202430.0630.0630.0630.0627.65-
Dec 17, 202429.8230.7629.8230.7628.301,000
Dec 16, 202429.9429.9429.9429.9427.54-
Dec 13, 202429.8630.0629.8630.0627.65-
Dec 12, 202429.6429.7029.6429.7027.32-
Dec 11, 202429.4629.4629.4229.4227.07-
Dec 10, 202429.5829.8429.5829.8427.45125
Dec 9, 202429.5629.5629.5029.5027.14-
Dec 6, 202430.3230.3230.3230.3227.89-
Dec 5, 202431.0431.0431.0431.0428.56-
Dec 4, 202431.3231.3231.3231.3228.81-
Dec 3, 202430.3430.7830.3430.7828.32-
Dec 2, 202430.3430.3430.3430.3427.91-
Nov 29, 202429.7229.8629.7229.8627.47-
Nov 28, 202429.1229.1229.1229.1226.79-
Nov 27, 202429.0029.0028.9828.9826.66-
Nov 26, 202428.3628.5428.3628.5426.26-
Nov 25, 202429.4829.4829.4829.4827.12-
Nov 22, 202429.3229.3229.3229.3226.97-
Nov 21, 202428.5428.5428.5428.5426.26-
Nov 20, 202429.7829.7829.7829.7827.40-
Nov 19, 202429.0229.0229.0229.0226.70-
Nov 18, 202429.2229.5429.2229.5427.1818
Nov 15, 202429.6229.6229.6229.6227.25-
Nov 14, 202429.5029.5029.5029.5027.14-
Nov 13, 202429.8429.8429.8429.8427.45-
Nov 12, 202429.6629.6629.6629.6627.29-
Nov 11, 202430.0830.0830.0830.0827.67-
Nov 8, 202430.1230.1230.1230.1227.71-
Nov 7, 202429.9829.9829.9829.9827.58-
Nov 6, 202429.7230.2229.7230.2227.801
Nov 5, 202428.9628.9628.9628.9626.64-
Nov 4, 202429.0029.0029.0029.0026.68-
Nov 1, 202428.4229.0628.4228.9426.62-
Oct 31, 202428.6428.6428.4228.4226.15-
Oct 30, 202428.0628.0628.0628.0625.81-
Oct 29, 202427.9828.0427.9828.0425.80-
Oct 28, 202428.1628.1628.1628.1625.91-
Oct 25, 202428.5428.5428.5428.5426.26-
Oct 24, 202427.2427.2427.0027.0024.84-
Oct 23, 202426.5226.5226.5226.5224.40-
Oct 22, 202426.7426.7426.7426.7424.60-
Oct 21, 202426.8226.8226.8226.8224.67-
Oct 18, 202427.1627.1627.1627.1624.99-
Oct 17, 202427.4827.4827.4827.4825.28-
Oct 16, 202427.3027.3027.3027.3025.12-
Oct 15, 202426.5826.5826.5826.5824.45-
Oct 14, 202426.0826.0826.0826.0823.99-
Oct 11, 202426.2826.2826.2826.2824.18-
Oct 10, 202426.5626.5626.5626.5624.43-
Oct 9, 202426.2226.2226.2226.2224.12-
Oct 8, 202425.6825.7025.6825.7023.64-
Oct 7, 202425.7425.7425.7425.7423.68-
Oct 4, 202425.9025.9025.9025.9023.83-
Oct 3, 202426.6626.6626.6626.6624.53-
Oct 2, 202426.7026.7026.7026.7024.56-
Oct 1, 202426.9626.9626.8626.8624.71-
Sep 30, 202426.7226.7226.7226.7224.58-
Sep 27, 202426.6226.6226.6226.6224.49-
Sep 26, 202426.3026.3026.3026.3024.20-
Sep 25, 202426.6026.6026.6026.6024.47-
Sep 24, 202427.1227.1227.1227.1224.95-
Sep 23, 202426.7227.1026.7227.1024.93-
Sep 20, 202426.6626.6626.6626.6624.53-
Sep 19, 202425.6825.6825.6825.6823.63-
Sep 18, 202425.7225.7225.7225.7223.66-
Sep 17, 202425.3825.3825.3825.3823.35-
Sep 16, 202425.6225.6225.6225.6223.57-
Sep 13, 202425.8025.8025.7225.7223.66-
Sep 12, 202425.1025.1025.1025.1023.09-
Sep 11, 202426.0626.0626.0626.0623.97-
Sep 10, 202426.0626.0626.0626.0623.97-
Sep 9, 202425.0025.0025.0025.0023.00-
Sep 6, 202424.7824.7824.7824.7822.80-
Sep 5, 202424.8224.8224.8224.8222.83-
Sep 4, 202424.1824.3824.1824.3822.43-
Sep 3, 2024 0.7424089 Dividend
Sep 3, 202425.9425.9425.2825.2823.26-
Sep 2, 202425.8025.9225.8025.9215.97-
Aug 30, 202424.7824.7824.7824.7815.27-
Aug 29, 202424.6024.6024.6024.6015.16-
Aug 28, 202424.6624.6824.5624.5615.13-
Aug 27, 202424.4424.4424.4424.4415.06-
Aug 26, 202424.0824.0824.0824.0814.84-
Aug 23, 202423.6023.6023.6023.6014.54-
Aug 22, 202423.9023.9023.9023.9014.73-
Aug 21, 202424.7224.7224.7224.7215.23-
Aug 20, 202424.8824.8824.8824.8815.33-
Aug 19, 202424.3024.3024.3024.3014.97-
Aug 16, 202424.6024.6024.6024.6015.16-
Aug 15, 202424.1824.1824.0824.0814.84-
Aug 14, 202424.3624.3624.1624.1614.89-
Aug 13, 202424.1624.1624.1624.1614.89-
Aug 12, 202424.2224.2224.2224.2214.92-
Aug 9, 202423.9023.9023.9023.9014.73-
Aug 8, 202424.5224.5224.5224.5215.11-
Aug 7, 202423.6424.6223.6424.6215.17-
Aug 6, 202423.0223.0223.0223.0214.18-
Aug 5, 202422.5423.0222.5423.0214.18-
Aug 2, 202424.0024.0023.7623.7614.64-
Aug 1, 202425.0225.0225.0225.0215.42-
Jul 31, 202424.8625.1224.8024.8015.28-
Jul 30, 202424.4224.4224.4224.4215.05-
Jul 29, 202423.9823.9823.9823.9814.78-
Jul 26, 202423.6823.6823.6823.6814.59-
Jul 25, 202424.2624.2624.2624.2614.95-
Jul 24, 202424.7624.7624.7624.7615.26-
Jul 23, 202424.6824.6824.5624.5615.13-
Jul 22, 202424.5424.8024.5424.8015.28-
Jul 19, 202425.6225.6225.1825.1815.51-
Jul 18, 202425.3826.0625.3826.0616.06-
Jul 17, 202425.8625.8625.5825.5815.76-
Jul 16, 202425.9025.9025.8225.8215.91-
Jul 15, 202426.1226.1426.0226.0216.03-
Jul 12, 202426.0626.1825.9426.1816.13-
Jul 11, 202425.9625.9625.9625.9616.0010,000
Jul 10, 202427.3027.3027.1427.1416.7210,000
Jul 9, 202426.8827.1826.8827.1816.75-
Jul 8, 202426.9226.9626.9226.9616.61-
Jul 5, 202426.8626.8626.8026.8016.51-
Jul 4, 202426.6226.6226.6226.6216.40-
Jul 3, 202425.9625.9625.9625.9616.00-
Jul 2, 202425.9825.9825.9825.9816.01-
Jul 1, 202426.0626.0626.0626.0616.06-
Jun 28, 202426.0026.0426.0026.0416.04-
Jun 27, 202425.8825.8825.8825.8815.95-
Jun 26, 202425.8825.8825.8825.8815.95-
Jun 25, 202425.9425.9425.9425.9415.98-
Jun 24, 202425.5625.5625.5625.5615.75-
Jun 21, 202425.9625.9625.6625.6615.81-
Jun 20, 202425.3825.3825.3825.3815.64-
Jun 19, 202424.7424.7424.7424.7415.24-
Jun 18, 202424.3424.6624.3424.6615.19101
Jun 17, 202423.1823.7423.1823.7414.63-
Jun 14, 202423.9823.9823.5023.5014.48101
Jun 13, 202423.7223.8623.7223.8614.70-
Jun 12, 202424.2424.2424.2424.2414.94-
Jun 11, 202424.6024.6024.2224.2214.92-
Jun 10, 202424.4624.4624.4624.4615.07-
Jun 7, 202424.6425.0024.6425.0015.40-
Jun 6, 202424.5224.5224.5224.5215.11-
Jun 5, 202424.7224.7224.7224.7215.23-
Jun 4, 202424.8624.8624.8624.8615.32-
Jun 3, 202424.7024.7024.7024.7015.22-
May 31, 202424.7625.1824.7625.1815.51-
May 30, 2024 6.686883 Dividend
May 30, 202424.4424.4424.4424.4415.06-
May 29, 202430.3630.3630.3630.36-28.80-
May 28, 202429.2029.2029.2029.20-27.70-
May 27, 202427.8427.8827.8427.88-26.45-
May 24, 202427.3627.3627.3627.36-25.95-
May 23, 202427.3227.3227.3227.32-25.92-
May 22, 202427.7827.7827.7827.78-26.35-