Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Venture Corp Ltd (VEM.HA)

Hanover - Hanover Delayed Price. Currency in EUR
12.10+0.10 (+0.83%)
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202212.1012.1012.1012.1012.10-
Nov 29, 202212.0012.0012.0012.0012.00-
Nov 28, 202212.1012.1012.1012.1012.10-
Nov 25, 202212.1012.1012.1012.1012.10-
Nov 24, 202212.1012.1012.1012.1012.10-
Nov 23, 202212.2012.2012.2012.2012.20-
Nov 22, 202212.3012.3012.3012.3012.30-
Nov 21, 202212.3012.3012.3012.3012.30-
Nov 18, 202212.2012.2012.2012.2012.20-
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, 202212.0012.0012.0012.0012.00-
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, 202211.4011.4011.4011.4011.40-
Oct 28, 202211.2011.2011.2011.2011.20-
Oct 27, 202211.1011.1011.1011.1011.10-
Oct 26, 202211.2011.2011.2011.2011.20-
Oct 25, 202211.2011.2011.2011.2011.20-
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, 202211.5011.5011.5011.5011.50-
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, 202212.0012.0012.0012.0012.00-
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, 202212.1012.1012.1012.1012.10-
Sep 21, 202212.1012.1012.1012.1012.10-
Sep 20, 202212.2012.2012.2012.2012.20-
Sep 19, 202212.2012.2012.2012.2012.20-
Sep 16, 202212.2012.2012.2012.2012.20-
Sep 15, 202212.5012.5012.5012.5012.50-
Sep 14, 202212.4012.4012.4012.4012.40-
Sep 13, 202212.6012.6012.6012.6012.60-
Sep 12, 202212.5012.5012.5012.5012.50-
Sep 09, 202212.4012.4012.4012.4012.40-
Sep 08, 202212.3012.3012.3012.3012.30-
Sep 07, 202212.2012.2012.2012.2012.20-
Sep 06, 202212.5012.5012.5012.5012.50-
Sep 05, 202212.6012.6012.6012.6012.60-
Sep 02, 202212.6012.6012.6012.6012.60-
Sep 02, 20220.25 Dividend
Sep 01, 202212.9012.9012.9012.9012.65-
Aug 31, 202213.0013.0013.0013.0012.75-
Aug 30, 202213.2013.2013.2013.2012.94-
Aug 29, 202213.1013.1013.1013.1012.85-
Aug 26, 202213.3013.3013.3013.3013.04-
Aug 25, 202213.3013.3013.3013.3013.04-
Aug 24, 202213.1013.1013.1013.1012.85-
Aug 23, 202213.0013.0013.0013.0012.75-
Aug 22, 202213.1013.1013.1013.1012.85-
Aug 19, 202213.1013.1013.1013.1012.85-
Aug 18, 202213.1013.1013.1013.1012.85-
Aug 17, 202213.0013.0013.0013.0012.75-
Aug 16, 202213.0013.0013.0013.0012.75-
Aug 15, 202212.9012.9012.9012.9012.65-
Aug 12, 202212.8012.8012.8012.8012.55-
Aug 11, 202212.7012.7012.7012.7012.45-
Aug 10, 202212.7012.7012.7012.7012.45-
Aug 09, 202213.0013.0013.0013.0012.75-
Aug 08, 202213.0013.0013.0013.0012.75-
Aug 05, 202212.5012.5012.5012.5012.26-
Aug 04, 202212.5012.5012.5012.5012.26-
Aug 03, 202212.5012.5012.5012.5012.26-
Aug 02, 202212.2012.2012.2012.2011.96-
Aug 01, 202212.5012.5012.5012.5012.26-
Jul 29, 202212.5012.5012.5012.5012.26-
Jul 28, 202212.4012.4012.4012.4012.16-
Jul 27, 202212.3012.3012.3012.3012.06-
Jul 26, 202212.2012.2012.2012.2011.96-
Jul 25, 202212.3012.3012.3012.3012.06-
Jul 22, 202212.0012.0012.0012.0011.77-
Jul 21, 202211.9011.9011.9011.9011.67-
Jul 20, 202211.8011.8011.8011.8011.57-
Jul 19, 202211.8011.8011.8011.8011.57-
Jul 18, 202211.9011.9011.9011.9011.67-
Jul 15, 202211.8011.8011.8011.8011.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement