Viper Energy Partners LP (VEG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CET
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 02 Feb 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 01 Feb 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 31 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 30 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 27 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 26 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 25 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 24 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 23 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 20 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 19 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 18 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 17 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 16 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 13 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 12 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 11 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 10 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 09 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 06 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 05 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 04 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 03 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 02 Jan 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 30 Dec 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 29 Dec 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 28 Dec 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 27 Dec 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 23 Dec 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 22 Dec 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 21 Dec 2022 | 29.12 | 29.65 | 29.12 | 29.65 | 29.65 | 500 |
| 20 Dec 2022 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 19 Dec 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 16 Dec 2022 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 15 Dec 2022 | 29.18 | 29.18 | 28.98 | 28.98 | 28.98 | 150 |
| 14 Dec 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 13 Dec 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 12 Dec 2022 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 09 Dec 2022 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 08 Dec 2022 | 29.63 | 29.65 | 29.63 | 29.65 | 29.65 | 600 |
| 07 Dec 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 06 Dec 2022 | 30.75 | 30.90 | 30.75 | 30.90 | 30.90 | 100 |
| 05 Dec 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 02 Dec 2022 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 01 Dec 2022 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 30 Nov 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 29 Nov 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 28 Nov 2022 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 25 Nov 2022 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 24 Nov 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 23 Nov 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 22 Nov 2022 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 21 Nov 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 18 Nov 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 17 Nov 2022 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 16 Nov 2022 | 32.04 | 32.21 | 32.04 | 32.21 | 32.21 | 30 |
| 16 Nov 2022 | 0.49 Dividend | |||||
| 15 Nov 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 31.61 | 100 |
| 14 Nov 2022 | 32.12 | 32.12 | 32.12 | 32.12 | 31.62 | - |
| 11 Nov 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 31.67 | - |
| 10 Nov 2022 | 32.08 | 32.33 | 32.08 | 32.33 | 31.83 | 20 |
| 09 Nov 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 33.35 | - |
| 08 Nov 2022 | 35.27 | 35.27 | 35.27 | 35.27 | 34.73 | - |
| 07 Nov 2022 | 34.40 | 34.40 | 34.31 | 34.31 | 33.79 | 20 |
| 04 Nov 2022 | 34.83 | 35.19 | 34.83 | 35.15 | 34.61 | 180 |
| 03 Nov 2022 | 34.24 | 34.24 | 34.24 | 34.24 | 33.72 | - |
| 02 Nov 2022 | 33.84 | 33.84 | 33.84 | 33.84 | 33.32 | - |
| 01 Nov 2022 | 33.53 | 33.73 | 33.53 | 33.73 | 33.22 | 100 |
| 31 Oct 2022 | 33.09 | 33.60 | 33.09 | 33.60 | 33.09 | 111 |
| 28 Oct 2022 | 32.71 | 32.71 | 32.50 | 32.50 | 32.00 | 70 |
| 27 Oct 2022 | 33.31 | 33.31 | 33.31 | 33.31 | 32.80 | - |
| 26 Oct 2022 | 32.94 | 32.94 | 32.94 | 32.94 | 32.44 | - |
| 25 Oct 2022 | 33.30 | 33.30 | 33.30 | 33.30 | 32.79 | - |
| 24 Oct 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 32.89 | - |
| 21 Oct 2022 | 33.37 | 33.41 | 33.37 | 33.41 | 32.90 | 500 |
| 20 Oct 2022 | 33.56 | 33.56 | 33.56 | 33.56 | 33.05 | - |
| 19 Oct 2022 | 32.78 | 32.78 | 32.78 | 32.78 | 32.27 | - |
| 18 Oct 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 31.71 | - |
| 17 Oct 2022 | 31.97 | 32.28 | 31.97 | 32.28 | 31.79 | 30 |
| 14 Oct 2022 | 33.15 | 33.15 | 32.21 | 32.21 | 31.71 | 150 |
| 13 Oct 2022 | 33.09 | 33.50 | 33.09 | 33.50 | 32.99 | 105 |
| 12 Oct 2022 | 32.75 | 33.08 | 32.75 | 33.08 | 32.58 | 324 |
| 11 Oct 2022 | 33.24 | 33.50 | 33.24 | 33.50 | 32.99 | 150 |
| 10 Oct 2022 | 32.56 | 32.94 | 32.56 | 32.94 | 32.44 | 150 |
| 07 Oct 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 31.81 | - |
| 06 Oct 2022 | 31.61 | 31.61 | 31.61 | 31.61 | 31.13 | - |
| 05 Oct 2022 | 30.93 | 30.93 | 30.93 | 30.93 | 30.46 | - |
| 04 Oct 2022 | 30.60 | 30.60 | 30.50 | 30.50 | 30.03 | 19 |
| 03 Oct 2022 | 29.09 | 29.13 | 29.09 | 29.13 | 28.68 | 10 |
| 30 Sept 2022 | 28.74 | 28.83 | 28.74 | 28.83 | 28.38 | 14 |
| 29 Sept 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 28.98 | - |
| 28 Sept 2022 | 27.22 | 28.64 | 27.22 | 28.64 | 28.20 | 74 |
| 27 Sept 2022 | 26.68 | 27.13 | 26.68 | 27.13 | 26.72 | 90 |
| 26 Sept 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.27 | - |
| 23 Sept 2022 | 29.96 | 29.96 | 28.00 | 28.00 | 27.57 | 196 |
| 22 Sept 2022 | 30.64 | 30.80 | 30.64 | 30.80 | 30.33 | 20 |
| 21 Sept 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 30.50 | - |
| 20 Sept 2022 | 30.47 | 30.47 | 30.47 | 30.47 | 30.00 | - |
| 19 Sept 2022 | 31.41 | 31.41 | 31.41 | 31.41 | 30.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
