4V1.F - VGP NV

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201981.4081.4081.4081.4081.40-
Sep 12, 201981.2081.2081.2081.2081.20-
Sep 11, 201983.0083.0083.0083.0083.00-
Sep 10, 201983.4083.4083.4083.4083.40-
Sep 09, 201983.0083.0083.0083.0083.00-
Sep 06, 201983.0083.0083.0083.0083.00-
Sep 05, 201983.0083.0083.0083.0083.00-
Sep 04, 201979.8079.8079.8079.8079.80-
Sep 03, 201981.2081.2081.2081.2081.20-
Sep 02, 201981.2081.2081.2081.2081.20-
Aug 30, 201979.6079.6079.6079.6079.60-
Aug 29, 201978.8078.8078.8078.8078.80-
Aug 28, 201979.0079.0079.0079.0079.0013
Aug 27, 201979.0079.0079.0079.0079.00-
Aug 26, 201979.0079.0079.0079.0079.00-
Aug 23, 201981.2081.2080.0080.0080.0050
Aug 22, 201980.2080.2080.2080.2080.20-
Aug 21, 201979.6081.2079.6081.2081.2015
Aug 20, 201977.8077.8077.8077.8077.80-
Aug 19, 201976.0076.0076.0076.0076.00-
Aug 16, 201974.8074.8074.8074.8074.80-
Aug 15, 201974.8074.8074.8074.8074.80-
Aug 14, 201974.6074.6074.6074.6074.60-
Aug 13, 201975.2075.2075.2075.2075.20-
Aug 12, 201975.0075.0075.0075.0075.00-
Aug 09, 201974.6074.6074.6074.6074.60-
Aug 08, 201975.0075.0075.0075.0075.00-
Aug 07, 201974.6074.6074.6074.6074.60-
Aug 06, 201975.0075.0075.0075.0075.00-
Aug 05, 201975.2075.2075.2075.2075.20-
Aug 02, 201975.0075.0075.0075.0075.00-
Aug 01, 201975.4075.4075.4075.4075.40-
Jul 31, 201976.2076.2076.0076.0076.0010
Jul 30, 201976.6076.6076.6076.6076.60-
Jul 29, 201976.4076.4076.4076.4076.40-
Jul 26, 201976.6076.6076.6076.6076.60-
Jul 25, 201976.8076.8076.8076.8076.80-
Jul 24, 201976.6076.6076.6076.6076.60-
Jul 23, 201976.8076.8076.8076.8076.80-
Jul 22, 201977.2077.2077.2077.2077.20-
Jul 19, 201978.2078.2078.2078.2078.20-
Jul 18, 201977.6077.6077.6077.6077.60-
Jul 17, 201977.6077.6077.6077.6077.60-
Jul 16, 201977.4077.4077.4077.4077.40-
Jul 15, 201977.4077.4077.4077.4077.40-
Jul 12, 201977.6077.6077.6077.6077.60-
Jul 11, 201977.0077.2077.0077.2077.203,000
Jul 10, 201977.2077.2077.2077.2077.20-
Jul 09, 201977.8077.8077.8077.8077.80-
Jul 08, 201978.2078.2078.2078.2078.20-
Jul 05, 201978.6078.6078.6078.6078.60-
Jul 04, 201978.4078.4078.4078.4078.40-
Jul 03, 201977.0077.0077.0077.0077.00-
Jul 02, 201975.0075.0075.0075.0075.00-
Jul 01, 201972.6072.6072.6072.6072.60-
Jun 28, 201971.6071.6071.6071.6071.60-
Jun 27, 201971.0071.0071.0071.0071.00-
Jun 26, 201972.0072.0072.0072.0072.00-
Jun 25, 201972.4072.4072.4072.4072.40-
Jun 24, 201973.6073.6073.6073.6073.60-
Jun 21, 201972.6072.6072.6072.6072.60-
Jun 20, 201972.8072.8072.8072.8072.80-
Jun 19, 201972.2072.2072.2072.2072.20-
Jun 18, 201972.4072.4072.4072.4072.40-
Jun 17, 201972.8072.8072.8072.8072.80-
Jun 14, 201973.6073.6073.6073.6073.60-
Jun 13, 201972.4072.4072.4072.4072.40-
Jun 12, 201971.6073.6071.6073.6073.60300
Jun 11, 201972.0072.0072.0072.0072.00-
Jun 07, 201972.6072.6072.6072.6072.60-
Jun 06, 201972.8072.8072.8072.8072.80-
Jun 05, 201972.8072.8072.8072.8072.80-
Jun 04, 201972.0072.0072.0072.0072.00-
Jun 03, 201973.0073.0073.0073.0073.001,000
May 31, 201973.0073.0073.0073.0073.00-
May 30, 201973.8073.8073.8073.8073.80-
May 29, 201973.4073.4073.4073.4073.40-
May 28, 201973.8073.8073.8073.8073.80-
May 27, 201973.0073.0073.0073.0073.00-
May 24, 201973.2073.2073.2073.2073.20-
May 23, 201973.2073.2073.2073.2073.20-
May 22, 201973.2073.2073.2073.2073.20-
May 21, 201974.0074.0074.0074.0074.00-
May 20, 201975.4075.4074.4074.4074.40429
May 20, 20192.2 Dividend
May 17, 201976.6076.6076.6076.6074.40571
May 16, 201976.8076.8076.8076.8074.59-
May 15, 201977.0077.0077.0077.0074.79-
May 14, 201976.6076.6076.6076.6074.40-
May 13, 201977.6077.6076.6076.6074.401,250
May 10, 201977.6077.6077.6077.6075.37-
May 09, 201977.2077.2077.2077.2074.98-
May 08, 201977.0077.0077.0077.0074.79-
May 07, 201977.4077.4077.4077.4075.18-
May 06, 201977.0077.0077.0077.0074.79-
May 03, 201977.6077.6077.6077.6075.37-
May 02, 201977.2077.2077.2077.2074.98-
Apr 30, 201978.2078.6078.2078.6076.3412
Apr 29, 201979.2079.2079.2079.2076.93-
Apr 26, 201979.2079.2079.2079.2076.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...