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

Ventas, Inc. (VEN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
48.39+1.81 (+3.89%)
At close: 08:04AM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202348.3948.3948.3948.3948.39-
Feb 02, 202346.5846.5846.5846.5846.58-
Feb 01, 202347.3347.3347.3347.3347.33-
Jan 31, 202347.0447.0447.0447.0447.04-
Jan 30, 202347.1247.1247.1247.1247.12-
Jan 27, 202346.4046.4046.4046.4046.40-
Jan 26, 202346.3546.3546.3546.3546.35-
Jan 25, 202346.4646.4646.4646.4646.46-
Jan 24, 202346.3546.3546.3546.3546.35-
Jan 23, 202344.9744.9744.9744.9744.97-
Jan 20, 202344.5244.5244.5244.5244.52-
Jan 19, 202344.8844.8844.8844.8844.88-
Jan 18, 202345.3345.3345.3345.3345.33-
Jan 17, 202345.1645.1645.1645.1645.16-
Jan 16, 202344.9644.9644.9644.9644.96-
Jan 13, 202345.5845.5845.5845.5845.58-
Jan 12, 202345.3545.3545.3545.3545.35-
Jan 11, 202344.2444.2444.2444.2444.24-
Jan 10, 202344.2444.2444.2444.2444.24-
Jan 09, 202344.6044.6044.6044.6044.60-
Jan 06, 202344.3744.3744.3744.3744.37-
Jan 05, 202344.0644.0644.0644.0644.06-
Jan 04, 202342.7642.7642.7642.7642.76-
Jan 03, 202342.2842.2842.2842.2842.28-
Jan 02, 202342.0242.0242.0242.0242.02-
Dec 30, 202242.0342.0342.0342.0342.03-
Dec 30, 20220.45 Dividend
Dec 29, 202241.9941.9941.9941.9941.54-
Dec 28, 202242.9242.9242.9242.9242.46-
Dec 27, 202242.4042.4042.4042.4041.95-
Dec 23, 202242.5342.5342.5342.5342.08-
Dec 22, 202241.9941.9941.9941.9941.54-
Dec 21, 202242.0642.0642.0642.0641.61-
Dec 20, 202241.6841.6841.6841.6841.23-
Dec 19, 202241.8841.8841.8841.8841.44-
Dec 16, 202243.2443.2443.2443.2442.77-
Dec 15, 202243.4043.4043.4043.4042.94-
Dec 14, 202243.3943.3943.3943.3942.92-
Dec 13, 202243.2843.2843.2843.2842.82-
Dec 12, 202242.9742.9742.9742.9742.51-
Dec 09, 202242.5642.5642.5642.5642.11-
Dec 08, 202241.4841.4841.4841.4841.04-
Dec 07, 202242.8742.8742.8742.8742.41-
Dec 06, 202243.1743.1743.1743.1742.71-
Dec 05, 202243.5143.5143.5143.5143.04-
Dec 02, 202243.7943.7943.7943.7943.32-
Dec 01, 202244.2844.2844.2844.2843.80-
Nov 30, 202243.7643.7643.7643.7643.29-
Nov 29, 202242.5142.5142.5142.5142.05-
Nov 28, 202243.6343.6343.6343.6343.16-
Nov 25, 202243.1443.1443.1443.1442.68-
Nov 24, 202242.8842.8842.8842.8842.42-
Nov 23, 202243.0343.0343.0343.0342.57-
Nov 22, 202242.7742.7742.7742.7742.31-
Nov 21, 202242.6042.6442.5642.6142.15-
Nov 18, 202241.4941.4941.4941.4941.05-
Nov 17, 202242.0242.0242.0242.0241.57-
Nov 16, 202243.1643.1643.1643.1642.70-
Nov 15, 202243.2843.2843.2843.2842.81-
Nov 14, 202243.5843.5843.5843.5843.11-
Nov 11, 202243.9843.9843.9843.9843.51-
Nov 10, 202241.4941.4941.4941.4941.05-
Nov 09, 202241.6941.6941.6941.6941.25-
Nov 08, 202240.4040.4040.4040.4039.97-
Nov 07, 202239.5339.5339.5339.5339.11-
Nov 04, 202237.8837.9037.8837.9037.50270
Nov 03, 202238.0138.1938.0138.1937.78250
Nov 02, 202238.8338.8338.8338.8338.41-
Nov 01, 202239.5439.5439.5439.5439.12-
Oct 31, 202239.6239.6239.6239.6239.20-
Oct 28, 202238.5038.5038.5038.5038.09-
Oct 27, 202238.4438.4438.4438.4438.03-
Oct 26, 202238.9438.9438.9438.9438.53-
Oct 25, 202237.4637.4637.4637.4637.05-
Oct 24, 202237.5137.5137.5137.5137.10-
Oct 21, 202238.1038.2838.1038.2837.86260
Oct 20, 202237.8137.8137.8137.8137.40-
Oct 19, 202238.6538.6538.6538.6538.23-
Oct 18, 202238.3838.3838.3838.3837.97-
Oct 17, 202237.0137.0137.0137.0136.61-
Oct 14, 202238.1438.9838.1438.9838.56200
Oct 13, 202237.4937.4937.4937.4937.09-
Oct 12, 202238.0638.0638.0638.0637.65-
Oct 11, 202237.4337.4337.4337.4337.03-
Oct 10, 202238.4438.4438.4438.4438.03-
Oct 07, 202238.8738.8738.8738.8738.45-
Oct 06, 202240.1340.1340.1340.1339.70-
Oct 05, 202240.6240.6240.6240.6240.18-
Oct 04, 202241.4741.4741.4741.4741.03-
Oct 03, 202240.8540.8540.8540.8540.41-
Sep 30, 202239.6539.6539.6539.6539.23-
Sep 30, 20220.45 Dividend
Sep 29, 202242.3942.3942.3942.3941.49-
Sep 28, 202241.9741.9741.9741.9741.07-
Sep 27, 202243.0943.0943.0943.0942.18-
Sep 26, 202244.5844.5844.5844.5843.63-
Sep 23, 202245.0245.0245.0245.0244.06-
Sep 22, 202245.9945.9945.9945.9945.01-
Sep 21, 202246.3846.3846.3846.3845.40-
Sep 20, 202247.2147.2147.2147.2146.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement