Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,118.94 +40.08 (+0.50%) Bitcoin USD
64,115.53 +231.22 (+0.36%) CMC Crypto 200
1,384.85 -11.68 (-0.84%)
Vermilion Energy Inc. (CVZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 190 |
| 25 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 24 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 23 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 22 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 19 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 18 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 17 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 16 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 15 Apr 2024 | 11.39 | 11.49 | 11.39 | 11.49 | 11.49 | 190 |
| 12 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 11 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 10 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 09 Apr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 08 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 05 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 04 Apr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 03 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 02 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 28 Mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 27 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 27 Mar 2024 | 0.12 Dividend | |||||
| 26 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.01 | - |
| 25 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.64 | - |
| 22 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.85 | - |
| 21 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
| 20 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.81 | - |
| 19 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.63 | - |
| 18 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.24 | - |
| 15 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.33 | - |
| 14 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - |
| 13 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | - |
| 12 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.28 | - |
| 11 Mar 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
| 08 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.16 | - |
| 07 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - |
| 06 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.84 | 1,300 |
| 05 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.35 | - |
| 04 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.31 | - |
| 01 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | - |
| 29 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - |
| 28 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
| 27 Feb 2024 | 9.77 | 10.09 | 9.77 | 10.09 | 9.98 | 3,932 |
| 26 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | - |
| 23 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.94 | - |
| 22 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.82 | - |
| 21 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | - |
| 20 Feb 2024 | 9.90 | 9.90 | 9.67 | 9.67 | 9.57 | 96 |
| 19 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.73 | - |
| 16 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.83 | - |
| 15 Feb 2024 | 9.50 | 9.57 | 9.50 | 9.57 | 9.47 | 294 |
| 14 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | - |
| 13 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | - |
| 12 Feb 2024 | 9.84 | 10.02 | 9.83 | 10.02 | 9.91 | 425 |
| 09 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | - |
| 08 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.33 | - |
| 07 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.27 | - |
| 06 Feb 2024 | 9.27 | 9.35 | 9.27 | 9.27 | 9.17 | 2,000 |
| 05 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.36 | - |
| 02 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | - |
| 01 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.78 | - |
| 31 Jan 2024 | 10.16 | 10.16 | 10.13 | 10.15 | 10.04 | 500 |
| 30 Jan 2024 | 9.92 | 9.92 | 9.90 | 9.90 | 9.80 | 220 |
| 29 Jan 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 9.94 | 3,901 |
| 26 Jan 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | - |
| 25 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.62 | - |
| 24 Jan 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | - |
| 23 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.64 | - |
| 22 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.53 | - |
| 19 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.63 | - |
| 18 Jan 2024 | 9.79 | 9.97 | 9.79 | 9.97 | 9.86 | 200 |
| 17 Jan 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
| 16 Jan 2024 | 10.68 | 10.68 | 10.60 | 10.60 | 10.49 | 500 |
| 15 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.70 | - |
| 12 Jan 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 10.70 | 10 |
| 11 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.51 | - |
| 10 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | - |
| 09 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.65 | - |
| 08 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| 05 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.81 | - |
| 04 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | - |
| 03 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.73 | - |
| 02 Jan 2024 | 10.85 | 11.22 | 10.85 | 11.22 | 11.10 | 90 |
| 29 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.75 | - |
| 28 Dec 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.01 | - |
| 28 Dec 2023 | 0.1 Dividend | |||||
| 27 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.30 | - |
| 22 Dec 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.12 | 1,000 |
| 21 Dec 2023 | 11.33 | 11.33 | 11.30 | 11.30 | 11.08 | 10 |
| 20 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.26 | - |
| 19 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 10.93 | - |
| 18 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 10.80 | - |
| 15 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.84 | - |
| 14 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.41 | - |
| 13 Dec 2023 | 10.13 | 10.51 | 10.13 | 10.51 | 10.31 | 220 |
| 12 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | - |
| 11 Dec 2023 | 10.63 | 10.65 | 10.63 | 10.65 | 10.44 | 50 |
| 08 Dec 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.14 | - |
| 07 Dec 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.17 | - |
| 06 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.49 | - |
| *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.