Ventas, Inc. (VEN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

48.39

+1.81

(+3.89%)

At close: 08:04AM CET

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	48.39	48.39	48.39	48.39	48.39	-
Feb 02, 2023	46.58	46.58	46.58	46.58	46.58	-
Feb 01, 2023	47.33	47.33	47.33	47.33	47.33	-
Jan 31, 2023	47.04	47.04	47.04	47.04	47.04	-
Jan 30, 2023	47.12	47.12	47.12	47.12	47.12	-
Jan 27, 2023	46.40	46.40	46.40	46.40	46.40	-
Jan 26, 2023	46.35	46.35	46.35	46.35	46.35	-
Jan 25, 2023	46.46	46.46	46.46	46.46	46.46	-
Jan 24, 2023	46.35	46.35	46.35	46.35	46.35	-
Jan 23, 2023	44.97	44.97	44.97	44.97	44.97	-
Jan 20, 2023	44.52	44.52	44.52	44.52	44.52	-
Jan 19, 2023	44.88	44.88	44.88	44.88	44.88	-
Jan 18, 2023	45.33	45.33	45.33	45.33	45.33	-
Jan 17, 2023	45.16	45.16	45.16	45.16	45.16	-
Jan 16, 2023	44.96	44.96	44.96	44.96	44.96	-
Jan 13, 2023	45.58	45.58	45.58	45.58	45.58	-
Jan 12, 2023	45.35	45.35	45.35	45.35	45.35	-
Jan 11, 2023	44.24	44.24	44.24	44.24	44.24	-
Jan 10, 2023	44.24	44.24	44.24	44.24	44.24	-
Jan 09, 2023	44.60	44.60	44.60	44.60	44.60	-
Jan 06, 2023	44.37	44.37	44.37	44.37	44.37	-
Jan 05, 2023	44.06	44.06	44.06	44.06	44.06	-
Jan 04, 2023	42.76	42.76	42.76	42.76	42.76	-
Jan 03, 2023	42.28	42.28	42.28	42.28	42.28	-
Jan 02, 2023	42.02	42.02	42.02	42.02	42.02	-
Dec 30, 2022	42.03	42.03	42.03	42.03	42.03	-
Dec 30, 2022	0.45 Dividend
Dec 29, 2022	41.99	41.99	41.99	41.99	41.54	-
Dec 28, 2022	42.92	42.92	42.92	42.92	42.46	-
Dec 27, 2022	42.40	42.40	42.40	42.40	41.95	-
Dec 23, 2022	42.53	42.53	42.53	42.53	42.08	-
Dec 22, 2022	41.99	41.99	41.99	41.99	41.54	-
Dec 21, 2022	42.06	42.06	42.06	42.06	41.61	-
Dec 20, 2022	41.68	41.68	41.68	41.68	41.23	-
Dec 19, 2022	41.88	41.88	41.88	41.88	41.44	-
Dec 16, 2022	43.24	43.24	43.24	43.24	42.77	-
Dec 15, 2022	43.40	43.40	43.40	43.40	42.94	-
Dec 14, 2022	43.39	43.39	43.39	43.39	42.92	-
Dec 13, 2022	43.28	43.28	43.28	43.28	42.82	-
Dec 12, 2022	42.97	42.97	42.97	42.97	42.51	-
Dec 09, 2022	42.56	42.56	42.56	42.56	42.11	-
Dec 08, 2022	41.48	41.48	41.48	41.48	41.04	-
Dec 07, 2022	42.87	42.87	42.87	42.87	42.41	-
Dec 06, 2022	43.17	43.17	43.17	43.17	42.71	-
Dec 05, 2022	43.51	43.51	43.51	43.51	43.04	-
Dec 02, 2022	43.79	43.79	43.79	43.79	43.32	-
Dec 01, 2022	44.28	44.28	44.28	44.28	43.80	-
Nov 30, 2022	43.76	43.76	43.76	43.76	43.29	-
Nov 29, 2022	42.51	42.51	42.51	42.51	42.05	-
Nov 28, 2022	43.63	43.63	43.63	43.63	43.16	-
Nov 25, 2022	43.14	43.14	43.14	43.14	42.68	-
Nov 24, 2022	42.88	42.88	42.88	42.88	42.42	-
Nov 23, 2022	43.03	43.03	43.03	43.03	42.57	-
Nov 22, 2022	42.77	42.77	42.77	42.77	42.31	-
Nov 21, 2022	42.60	42.64	42.56	42.61	42.15	-
Nov 18, 2022	41.49	41.49	41.49	41.49	41.05	-
Nov 17, 2022	42.02	42.02	42.02	42.02	41.57	-
Nov 16, 2022	43.16	43.16	43.16	43.16	42.70	-
Nov 15, 2022	43.28	43.28	43.28	43.28	42.81	-
Nov 14, 2022	43.58	43.58	43.58	43.58	43.11	-
Nov 11, 2022	43.98	43.98	43.98	43.98	43.51	-
Nov 10, 2022	41.49	41.49	41.49	41.49	41.05	-
Nov 09, 2022	41.69	41.69	41.69	41.69	41.25	-
Nov 08, 2022	40.40	40.40	40.40	40.40	39.97	-
Nov 07, 2022	39.53	39.53	39.53	39.53	39.11	-
Nov 04, 2022	37.88	37.90	37.88	37.90	37.50	270
Nov 03, 2022	38.01	38.19	38.01	38.19	37.78	250
Nov 02, 2022	38.83	38.83	38.83	38.83	38.41	-
Nov 01, 2022	39.54	39.54	39.54	39.54	39.12	-
Oct 31, 2022	39.62	39.62	39.62	39.62	39.20	-
Oct 28, 2022	38.50	38.50	38.50	38.50	38.09	-
Oct 27, 2022	38.44	38.44	38.44	38.44	38.03	-
Oct 26, 2022	38.94	38.94	38.94	38.94	38.53	-
Oct 25, 2022	37.46	37.46	37.46	37.46	37.05	-
Oct 24, 2022	37.51	37.51	37.51	37.51	37.10	-
Oct 21, 2022	38.10	38.28	38.10	38.28	37.86	260
Oct 20, 2022	37.81	37.81	37.81	37.81	37.40	-
Oct 19, 2022	38.65	38.65	38.65	38.65	38.23	-
Oct 18, 2022	38.38	38.38	38.38	38.38	37.97	-
Oct 17, 2022	37.01	37.01	37.01	37.01	36.61	-
Oct 14, 2022	38.14	38.98	38.14	38.98	38.56	200
Oct 13, 2022	37.49	37.49	37.49	37.49	37.09	-
Oct 12, 2022	38.06	38.06	38.06	38.06	37.65	-
Oct 11, 2022	37.43	37.43	37.43	37.43	37.03	-
Oct 10, 2022	38.44	38.44	38.44	38.44	38.03	-
Oct 07, 2022	38.87	38.87	38.87	38.87	38.45	-
Oct 06, 2022	40.13	40.13	40.13	40.13	39.70	-
Oct 05, 2022	40.62	40.62	40.62	40.62	40.18	-
Oct 04, 2022	41.47	41.47	41.47	41.47	41.03	-
Oct 03, 2022	40.85	40.85	40.85	40.85	40.41	-
Sep 30, 2022	39.65	39.65	39.65	39.65	39.23	-
Sep 30, 2022	0.45 Dividend
Sep 29, 2022	42.39	42.39	42.39	42.39	41.49	-
Sep 28, 2022	41.97	41.97	41.97	41.97	41.07	-
Sep 27, 2022	43.09	43.09	43.09	43.09	42.18	-
Sep 26, 2022	44.58	44.58	44.58	44.58	43.63	-
Sep 23, 2022	45.02	45.02	45.02	45.02	44.06	-
Sep 22, 2022	45.99	45.99	45.99	45.99	45.01	-
Sep 21, 2022	46.38	46.38	46.38	46.38	45.40	-
Sep 20, 2022	47.21	47.21	47.21	47.21	46.21	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Ventas, Inc. (VEN.F)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)