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

Vector Group Ltd. (VGR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
10.45-0.03 (-0.24%)
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202210.4510.4510.4510.4510.45-
Dec 01, 202210.4810.4810.4810.4810.48-
Nov 30, 202210.5910.5910.5910.5910.59-
Nov 29, 202210.3910.3910.3910.3910.39-
Nov 28, 202210.4010.4010.4010.4010.40-
Nov 25, 202210.4510.4510.4510.4510.45-
Nov 24, 202210.3510.3510.3510.3510.35-
Nov 23, 202210.4410.4410.4410.4410.44-
Nov 22, 202210.3410.3410.3410.3410.34-
Nov 21, 202210.6510.6510.6410.6410.64-
Nov 18, 202210.2610.2610.2610.2610.26-
Nov 17, 202210.3010.3010.3010.3010.30-
Nov 16, 202210.1610.1610.1610.1610.16-
Nov 15, 202210.2710.2710.2710.2710.27-
Nov 14, 202210.0210.0210.0210.0210.02-
Nov 11, 202210.4010.4010.4010.4010.40-
Nov 10, 202210.0710.0710.0710.0710.07-
Nov 09, 202210.4510.4510.4510.4510.45-
Nov 08, 202210.7710.7710.7710.7710.77-
Nov 07, 202210.4310.4310.4310.4310.43-
Nov 04, 202210.5510.5510.5510.5510.55-
Nov 03, 202210.3510.3510.3510.3510.35-
Nov 02, 202210.6510.6510.6510.6510.65-
Nov 01, 202210.7110.7110.7110.7110.71-
Oct 31, 202210.5210.5210.5210.5210.52-
Oct 28, 202210.2210.2210.2210.2210.22-
Oct 27, 20229.949.949.949.949.94-
Oct 26, 20229.829.829.829.829.82-
Oct 25, 20229.719.719.719.719.71-
Oct 24, 20229.599.599.599.599.59-
Oct 21, 20229.429.429.429.429.42-
Oct 20, 20229.559.559.559.559.55-
Oct 19, 20229.549.549.549.549.54-
Oct 18, 20229.639.639.639.639.63-
Oct 17, 20229.459.459.459.459.45-
Oct 14, 20229.559.559.559.559.55-
Oct 13, 20229.399.399.399.399.39-
Oct 12, 20229.379.379.379.379.37-
Oct 11, 20229.289.289.289.289.28-
Oct 10, 20229.039.039.039.039.03-
Oct 07, 20229.129.129.129.129.12-
Oct 06, 20229.229.229.229.229.22-
Oct 05, 20229.109.349.109.349.34200
Oct 04, 20229.129.129.129.129.12-
Oct 03, 20229.009.009.009.009.00-
Sep 30, 20228.968.968.968.968.96-
Sep 29, 20229.079.079.079.079.07-
Sep 28, 20228.989.188.989.189.1825
Sep 27, 20228.988.988.988.988.98-
Sep 26, 20229.079.079.079.079.07-
Sep 23, 20229.209.209.109.109.10200
Sep 22, 20229.229.229.229.229.22-
Sep 21, 20229.199.199.199.199.19-
Sep 20, 20229.249.249.249.249.24-
Sep 19, 20229.219.219.219.219.21-
Sep 16, 20229.019.019.019.019.01-
Sep 15, 20229.149.149.149.149.14-
Sep 14, 20229.349.349.349.809.80-
Sep 14, 20220.2 Dividend
Sep 13, 20229.809.809.809.789.58-
Sep 12, 20229.539.539.539.539.33-
Sep 09, 20229.539.539.539.539.33-
Sep 08, 20229.599.599.599.599.39-
Sep 07, 20229.529.529.529.529.32-
Sep 06, 20229.749.749.749.749.54-
Sep 05, 20229.739.739.739.739.53-
Sep 02, 20229.779.779.779.779.57-
Sep 01, 20229.619.619.619.619.41-
Aug 31, 20229.839.839.839.839.63-
Aug 30, 20229.999.999.999.999.78-
Aug 29, 20229.979.979.979.979.77-
Aug 26, 202210.2810.2810.2810.2810.07-
Aug 25, 202210.1910.1910.1910.199.98-
Aug 24, 202210.3210.3210.3210.3210.11-
Aug 23, 202210.3410.3410.3410.3410.13-
Aug 22, 202210.3410.3410.3410.3410.13-
Aug 19, 202210.4010.4010.4010.4010.18-
Aug 18, 202210.3410.3410.3410.3410.12-
Aug 17, 202210.5610.5610.5610.5610.34-
Aug 16, 202210.5210.5210.5210.5210.31-
Aug 15, 202210.3510.3510.3510.3510.14-
Aug 12, 202210.1510.4110.1510.4110.2060
Aug 11, 202210.1910.1910.1910.199.98-
Aug 10, 202210.0710.0710.0710.079.87-
Aug 09, 202210.3110.3110.3110.3110.10-
Aug 08, 202210.2010.2010.2010.209.99-
Aug 05, 202210.7710.7710.7710.7710.54-
Aug 04, 202211.0211.0211.0211.0210.79-
Aug 03, 202211.0511.0511.0511.0510.82-
Aug 02, 202210.8010.8010.8010.8010.58-
Aug 01, 202210.7410.7410.7410.7410.53-
Jul 29, 202210.7310.7310.7310.7310.51-
Jul 28, 202210.5310.7910.5310.7910.57928
Jul 27, 202210.7210.7210.7210.7210.50-
Jul 26, 202210.5110.5110.5110.5110.29-
Jul 25, 202210.4810.4810.4810.4810.26-
Jul 22, 202210.2910.2910.2910.2910.08-
Jul 21, 202210.1410.1410.1410.149.93-
Jul 20, 202210.0410.0410.0410.049.83-
Jul 19, 20229.799.799.799.799.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement