New Zealand markets close in 3 hours 40 minutes

Venture Corporation Limited (VEM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.65+0.05 (+0.52%)
At close: 08:06AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20249.659.659.659.659.65162
21 May 20249.609.609.609.609.60-
20 May 20249.459.459.459.459.45-
17 May 20249.459.459.459.459.45-
16 May 20249.509.509.509.509.50-
15 May 20249.559.559.559.559.55-
14 May 20249.459.459.459.459.45-
13 May 20249.459.459.459.459.45-
10 May 20249.509.509.509.509.50-
09 May 20249.559.559.559.559.55-
08 May 20249.409.409.409.409.40-
07 May 20249.059.059.059.059.05-
07 May 20240.5 Dividend
06 May 20249.759.759.759.759.25-
03 May 20249.909.909.909.909.39-
02 May 20249.709.709.709.709.20-
30 Apr 20249.909.909.859.859.34162
29 Apr 20249.859.859.859.859.34-
26 Apr 20249.659.659.659.659.16-
25 Apr 20249.759.759.759.759.25-
24 Apr 20249.859.859.859.859.34-
23 Apr 20249.809.809.809.809.30-
22 Apr 20249.709.709.709.709.20-
19 Apr 20249.609.609.609.609.11-
18 Apr 20249.809.809.809.809.30-
17 Apr 20249.809.809.809.809.30-
16 Apr 20249.809.809.809.809.30-
15 Apr 20249.959.959.959.959.44-
12 Apr 202410.0010.0010.0010.009.49-
11 Apr 202410.0010.0010.0010.009.49-
10 Apr 20249.909.909.909.909.39-
09 Apr 20249.959.959.959.959.44-
08 Apr 20249.859.859.859.859.34-
05 Apr 20249.759.759.759.759.25-
04 Apr 20249.709.709.709.709.20-
03 Apr 20249.859.859.859.859.34-
02 Apr 20249.759.759.759.759.25-
28 Mar 20249.759.759.759.759.25-
27 Mar 20249.709.709.709.709.20-
26 Mar 20249.659.659.659.659.16-
25 Mar 20249.709.709.709.709.20-
22 Mar 20249.609.609.609.609.11-
21 Mar 20249.559.559.559.559.06-
20 Mar 20249.559.559.559.559.06-
19 Mar 20249.609.609.609.609.11-
18 Mar 20249.559.559.559.559.06-
15 Mar 20249.659.659.659.659.16-
14 Mar 20249.609.609.609.609.11-
13 Mar 20249.659.659.659.659.16-
12 Mar 20249.659.659.659.659.16-
11 Mar 20249.609.709.609.709.2012
08 Mar 20249.659.659.659.659.16-
07 Mar 20249.609.709.609.709.20300
06 Mar 20249.559.559.559.559.06-
05 Mar 20249.609.609.609.609.11-
04 Mar 20249.759.759.759.759.25-
01 Mar 20249.609.659.609.659.16255
29 Feb 20249.609.609.609.609.11-
28 Feb 20249.609.609.609.609.11-
27 Feb 20249.659.659.659.659.16-
26 Feb 20249.809.809.809.809.30-
23 Feb 20249.409.409.409.408.92-
22 Feb 20249.659.659.659.659.16-
21 Feb 20249.709.709.709.709.20-
20 Feb 20249.659.659.659.659.16-
19 Feb 20249.609.609.609.609.11-
16 Feb 20249.609.609.609.609.11-
15 Feb 20249.509.609.509.609.11139
14 Feb 20249.459.459.459.458.97-
13 Feb 20249.509.509.509.509.01-
12 Feb 20249.259.859.259.859.34138
09 Feb 20249.459.709.459.609.11645
08 Feb 20249.559.559.559.559.06-
07 Feb 20249.709.709.709.709.20-
06 Feb 20249.609.609.609.609.11-
05 Feb 20249.459.459.459.458.97-
02 Feb 20249.509.509.509.509.01-
01 Feb 20249.409.409.409.408.92-
31 Jan 20249.209.209.209.208.73-
30 Jan 20249.409.409.409.408.92-
29 Jan 20249.259.259.259.258.78-
26 Jan 20249.259.259.259.258.78-
25 Jan 20249.359.359.359.358.87-
24 Jan 20249.509.509.509.509.01-
23 Jan 20249.409.409.409.408.92-
22 Jan 20249.359.359.359.358.87-
19 Jan 20249.309.309.309.308.82-
18 Jan 20249.259.259.259.258.78-
17 Jan 20249.209.209.209.208.73-
16 Jan 20249.359.359.359.358.87-
15 Jan 20249.409.409.409.408.92-
12 Jan 20249.409.409.409.408.92-
11 Jan 20249.359.359.359.358.87-
10 Jan 20249.359.359.359.358.87-
09 Jan 20249.409.409.409.408.92-
08 Jan 20249.309.309.309.308.82-
05 Jan 20249.259.259.259.258.78-
04 Jan 20249.209.209.209.208.73-
03 Jan 20249.459.459.459.458.97-
02 Jan 20249.409.409.409.408.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...