47Y.F - Veritex Holdings, Inc.
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jun 08, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Jun 07, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Jun 06, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Jun 05, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jun 02, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| May 30, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| May 29, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| May 26, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 25, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| May 24, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 19, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| May 18, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 17, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| May 16, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 15, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| May 12, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| May 11, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| May 10, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| May 10, 2023 | 0.2 Dividend | |||||
| May 09, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.40 | - |
| May 08, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.40 | - |
| May 05, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.81 | - |
| May 04, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.10 | - |
| May 03, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | - |
| May 02, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.09 | - |
| Apr 28, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.19 | - |
| Apr 27, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.39 | - |
| Apr 26, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.60 | - |
| Apr 25, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.58 | - |
| Apr 24, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.68 | - |
| Apr 21, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - |
| Apr 20, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.57 | - |
| Apr 19, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 15.98 | - |
| Apr 18, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.57 | - |
| Apr 17, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.18 | - |
| Apr 14, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.37 | - |
| Apr 13, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.08 | - |
| Apr 12, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.39 | - |
| Apr 05, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.78 | - |
| Apr 04, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.18 | - |
| Apr 03, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.47 | - |
| Mar 31, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.18 | - |
| Mar 30, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 16.96 | - |
| Mar 29, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
| Mar 28, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
| Mar 27, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | - |
| Mar 24, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.67 | - |
| Mar 23, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| Mar 22, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | - |
| Mar 21, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 16.96 | - |
| Mar 20, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | - |
| Mar 17, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - |
| Mar 16, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | - |
| Mar 15, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | - |
| Mar 14, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.78 | - |
| Mar 13, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | - |
| Mar 10, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - |
| Mar 09, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | - |
| Mar 08, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | - |
| Mar 07, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.07 | - |
| Mar 06, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | - |
| Mar 03, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | - |
| Mar 02, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | - |
| Mar 01, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.66 | - |
| Feb 28, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | - |
| Feb 27, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.25 | - |
| Feb 24, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.25 | - |
| Feb 23, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | - |
| Feb 22, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | - |
| Feb 21, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.45 | - |
| Feb 20, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.45 | - |
| Feb 17, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Feb 16, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.24 | - |
| Feb 15, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| Feb 14, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.45 | - |
| Feb 13, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.45 | - |
| Feb 10, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.45 | - |
| Feb 09, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.83 | - |
| Feb 09, 2023 | 0.2 Dividend | |||||
| Feb 08, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 26.83 | - |
| Feb 07, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.04 | - |
| Feb 06, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.44 | - |
| Feb 03, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 25.85 | - |
| Feb 02, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.26 | - |
| Feb 01, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.07 | - |
| Jan 31, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.28 | - |
| Jan 30, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.48 | - |
| Jan 27, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.09 | - |
| Jan 26, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.69 | - |
| Jan 25, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jan 24, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 25.85 | - |
| Jan 23, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.26 | - |
| Jan 20, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.07 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.