Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Venture Corporation Limited (VEM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
12.900.00 (0.00%)
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202312.9012.9012.9012.9012.9013
Jan 26, 202312.9012.9012.9012.9012.9013
Jan 25, 202312.8012.8012.8012.8012.80-
Jan 24, 202312.8012.8012.8012.8012.80-
Jan 23, 202312.8012.8012.8012.8012.80-
Jan 20, 202312.7012.7012.7012.7012.70-
Jan 19, 202312.6012.6012.6012.6012.60-
Jan 18, 202312.5012.5012.5012.5012.50-
Jan 17, 202312.5012.5012.5012.5012.50-
Jan 16, 202312.4012.4012.4012.4012.40-
Jan 13, 202312.4012.4012.4012.4012.40-
Jan 12, 202312.3012.3012.3012.3012.30-
Jan 11, 202312.2012.2012.2012.2012.20-
Jan 10, 202312.2012.2012.2012.2012.20-
Jan 09, 202312.1012.1012.1012.1012.10-
Jan 06, 202312.0012.0012.0012.0012.00-
Jan 05, 202311.8011.8011.8011.8011.80-
Jan 04, 202311.9011.9011.9011.9011.90-
Jan 03, 202312.0012.0012.0012.0012.00-
Jan 02, 202311.9011.9011.9011.9011.90-
Dec 30, 202211.9011.9011.9011.9011.90-
Dec 29, 202211.9011.9011.9011.9011.90-
Dec 28, 202211.9011.9011.9011.9011.901
Dec 27, 202211.9011.9011.9011.9011.90-
Dec 23, 202211.8011.8011.8011.8011.80-
Dec 22, 202211.9011.9011.9011.9011.90-
Dec 21, 202211.7011.7011.7011.7011.70-
Dec 20, 202211.8011.8011.8011.8011.80-
Dec 19, 202211.8011.9011.8011.9011.90172
Dec 16, 202211.7011.7011.7011.7011.70-
Dec 15, 202212.0012.0012.0012.0012.00-
Dec 14, 202212.0012.0012.0012.0012.00-
Dec 13, 202212.0012.0012.0012.0012.00-
Dec 12, 202212.0012.0012.0012.0012.00-
Dec 09, 202212.1012.1012.1012.1012.10-
Dec 08, 202212.0012.0012.0012.0012.00-
Dec 07, 202212.2012.2012.2012.2012.20-
Dec 06, 202212.1012.1012.1012.1012.10-
Dec 05, 202212.1012.1012.1012.1012.10-
Dec 02, 202212.2012.2012.2012.2012.20-
Dec 01, 202212.3012.3012.3012.3012.30-
Nov 30, 202212.1012.1012.1012.1012.10-
Nov 29, 202212.1012.2012.1012.2012.20250
Nov 28, 202212.1012.1012.1012.1012.10-
Nov 25, 202212.2012.3012.2012.3012.3086
Nov 24, 202212.1012.1012.1012.1012.10-
Nov 23, 202212.1012.1012.1012.1012.10-
Nov 22, 202212.3012.3012.3012.3012.30-
Nov 21, 202212.3012.4012.3012.4012.40104
Nov 18, 202212.3012.3012.3012.3012.30-
Nov 17, 202212.3012.3012.3012.3012.30-
Nov 16, 202212.4012.4012.4012.4012.40-
Nov 15, 202212.4012.4012.4012.4012.40-
Nov 14, 202212.4012.4012.4012.4012.40-
Nov 11, 202212.6012.6012.6012.6012.60-
Nov 10, 202212.3012.3012.3012.3012.30-
Nov 09, 202212.2012.2012.2012.2012.20-
Nov 08, 202212.1012.1012.1012.1012.10-
Nov 07, 202211.9011.9011.9011.9011.90-
Nov 04, 202211.6011.6011.6011.6011.60-
Nov 03, 202211.5011.5011.5011.5011.50-
Nov 02, 202211.5011.5011.5011.5011.50-
Nov 01, 202211.5011.5011.5011.5011.50-
Oct 31, 202211.4011.4011.4011.4011.40100
Oct 28, 202211.2011.2011.2011.2011.20-
Oct 27, 202211.1011.1011.1011.1011.10-
Oct 26, 202211.3011.3011.3011.3011.30215
Oct 25, 202211.3011.3011.3011.3011.30-
Oct 24, 202211.5011.5011.5011.5011.50-
Oct 21, 202211.3011.3011.3011.3011.30-
Oct 20, 202211.4011.4011.4011.4011.40-
Oct 19, 202211.5011.5011.5011.5011.50-
Oct 18, 202211.5011.5011.5011.5011.5025
Oct 17, 202211.4011.4011.4011.4011.40-
Oct 14, 202211.6011.6011.6011.6011.60-
Oct 13, 202211.5011.5011.5011.5011.50-
Oct 12, 202211.6011.6011.6011.6011.60-
Oct 11, 202211.8011.8011.8011.8011.80-
Oct 10, 202212.0012.2012.0012.2012.2076
Oct 07, 202212.1012.1012.1012.1012.10-
Oct 06, 202212.0012.0012.0012.0012.00-
Oct 05, 202211.8011.8011.8011.8011.80-
Oct 04, 202211.7011.7011.7011.7011.70-
Oct 03, 202211.6011.6011.6011.6011.60-
Sep 30, 202211.6011.6011.6011.6011.60-
Sep 29, 202211.9011.9011.9011.9011.90-
Sep 28, 202211.8011.8011.8011.8011.80-
Sep 27, 202211.8011.8011.8011.8011.80-
Sep 26, 202212.0012.0012.0012.0012.00-
Sep 23, 202212.0012.0012.0012.0012.00-
Sep 22, 202212.2012.2012.2012.2012.20-
Sep 21, 202212.1012.1012.1012.1012.10-
Sep 20, 202212.2012.2012.2012.2012.20-
Sep 19, 202212.3012.3012.3012.3012.30-
Sep 16, 202212.2012.2012.2012.2012.20-
Sep 15, 202212.5012.5012.5012.5012.50-
Sep 14, 202212.4012.4012.4012.6012.60-
Sep 13, 202212.6012.6012.6012.5012.50-
Sep 12, 202212.4012.4012.4012.4012.40-
Sep 09, 202212.4012.4012.4012.4012.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement