Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,158.18 +394.22 (+0.63%) CMC Crypto 200
1,313.28 +36.30 (+2.84%)
Vipshop Holdings Limited (1VPA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 02 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 30 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 29 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 26 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 25 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 24 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 23 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 22 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 19 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 18 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 17 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 16 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 11 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 10 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 09 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 03 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 02 Apr 2024 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 470 |
| 28 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 27 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 26 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 Mar 2024 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 130 |
| 22 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 21 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 20 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 19 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 Mar 2024 | 15.10 | 16.20 | 15.10 | 16.20 | 16.20 | 200 |
| 14 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 14 Mar 2024 | 0.43 Dividend | |||||
| 13 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
| 12 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.97 | - |
| 11 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| 08 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.45 | - |
| 07 Mar 2024 | 16.20 | 16.20 | 15.80 | 15.80 | 15.36 | - |
| 06 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.65 | - |
| 05 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.94 | - |
| 04 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.20 | - |
| 01 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.20 | - |
| 29 Feb 2024 | 18.00 | 18.00 | 17.60 | 17.60 | 17.11 | 170 |
| 28 Feb 2024 | 16.00 | 18.40 | 16.00 | 18.40 | 17.88 | 1,350 |
| 27 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| 26 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.16 | - |
| 23 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.97 | - |
| 22 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.77 | - |
| 21 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
| 20 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.16 | 200 |
| 19 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.16 | - |
| 16 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.45 | - |
| 15 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| 14 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
| 13 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.36 | - |
| 12 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.06 | - |
| 09 Feb 2024 | 15.20 | 15.20 | 14.30 | 15.20 | 14.77 | 1,620 |
| 08 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.16 | - |
| 07 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.16 | - |
| 06 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.70 | - |
| 05 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | - |
| 02 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | - |
| 01 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | - |
| 31 Jan 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.29 | 60 |
| 30 Jan 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.19 | 1,095 |
| 29 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | - |
| 26 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.19 | - |
| 25 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | - |
| 24 Jan 2024 | 13.90 | 14.60 | 13.90 | 14.60 | 14.19 | 200 |
| 23 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.22 | - |
| 22 Jan 2024 | 13.70 | 13.70 | 13.50 | 13.50 | 13.12 | - |
| 19 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.83 | - |
| 18 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.00 | - |
| 17 Jan 2024 | 14.70 | 14.70 | 14.10 | 14.10 | 13.70 | 220 |
| 16 Jan 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 14.77 | 180 |
| 15 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
| 12 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
| 11 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
| 10 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | 200 |
| 09 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.38 | 180 |
| 08 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | - |
| 05 Jan 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 14.87 | - |
| 04 Jan 2024 | 15.20 | 15.80 | 15.20 | 15.80 | 15.36 | - |
| 03 Jan 2024 | 15.00 | 15.80 | 15.00 | 15.80 | 15.36 | - |
| 02 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
| 29 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.58 | - |
| 28 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.00 | - |
| 27 Dec 2023 | 14.30 | 15.00 | 14.30 | 15.00 | 14.58 | 340 |
| 22 Dec 2023 | 14.80 | 15.20 | 14.80 | 15.20 | 14.77 | - |
| 21 Dec 2023 | 14.00 | 14.90 | 14.00 | 14.90 | 14.48 | - |
| 20 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.00 | - |
| 19 Dec 2023 | 14.60 | 15.00 | 14.60 | 15.00 | 14.58 | - |
| 18 Dec 2023 | 14.60 | 15.20 | 14.60 | 15.20 | 14.77 | - |
| 15 Dec 2023 | 14.30 | 15.20 | 14.30 | 15.20 | 14.77 | - |
| 14 Dec 2023 | 13.90 | 14.70 | 13.90 | 14.70 | 14.29 | - |
| 13 Dec 2023 | 13.80 | 14.50 | 13.80 | 14.50 | 14.09 | - |
| 12 Dec 2023 | 13.60 | 14.30 | 13.60 | 14.30 | 13.90 | - |
| 11 Dec 2023 | 13.50 | 14.20 | 13.50 | 14.20 | 13.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.