Singapore markets open in 2 hours 8 minutes

Vector Group Ltd (VGR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
10.16+0.03 (+0.30%)
At close: 08:21PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202410.1310.2310.1010.1610.1610
31 May 202410.0710.1410.0510.1310.13-
30 May 202410.0410.1510.0210.0510.05-
29 May 202410.1110.1510.0210.1510.15-
28 May 20249.9710.119.9710.1010.10-
27 May 20249.9910.009.9710.0010.00-
24 May 20249.9910.129.979.979.97-
23 May 202410.2610.2610.0310.0310.03-
22 May 202410.2510.2810.2410.2810.28-
21 May 202410.2510.2810.2310.2310.23-
20 May 202410.2510.3110.2410.2610.26-
17 May 202410.2510.3210.2110.2310.23-
16 May 202410.2010.3110.1810.2710.27-
15 May 202410.2110.2410.1210.1510.15-
14 May 202410.1910.2710.0610.2410.24-
13 May 202410.0710.2310.0210.1510.15-
10 May 20249.969.989.869.979.97-
09 May 20249.839.919.839.889.88-
08 May 20249.689.869.649.789.78-
07 May 20249.679.729.609.639.63-
06 May 20249.139.589.129.589.58-
03 May 20248.809.028.679.029.02-
02 May 20249.729.768.738.758.75-
30 Apr 20249.749.759.629.739.73-
29 Apr 20249.589.689.529.679.67-
26 Apr 20249.659.699.609.679.67-
25 Apr 20249.739.739.579.579.57-
24 Apr 20249.789.789.659.709.70-
23 Apr 20249.809.869.769.819.81-
22 Apr 20249.679.849.679.849.84-
19 Apr 20249.389.579.369.579.57-
18 Apr 20249.389.429.369.419.41-
17 Apr 20249.449.469.399.419.41-
16 Apr 20249.349.419.289.399.39-
15 Apr 20249.279.359.259.319.31-
12 Apr 20249.289.389.259.289.28-
11 Apr 20249.329.339.229.319.31-
10 Apr 20249.559.569.269.269.26-
09 Apr 20249.489.609.489.609.60-
08 Apr 20249.449.639.449.549.54-
05 Apr 20249.529.609.489.509.50-
04 Apr 20249.559.609.489.519.51-
03 Apr 20249.779.829.539.539.53-
02 Apr 202410.0310.049.769.819.81-
28 Mar 202410.1010.2210.1010.2010.20-
27 Mar 20249.8610.069.8610.0610.06-
26 Mar 20249.899.909.839.899.89-
25 Mar 202410.0010.069.889.889.88-
22 Mar 202410.1610.189.989.989.98-
21 Mar 20249.9810.349.9810.1010.10-
20 Mar 20249.9810.009.869.989.98-
19 Mar 20249.9210.029.849.969.96-
18 Mar 20249.919.979.879.959.95-
15 Mar 20249.949.959.839.869.86-
14 Mar 202410.2210.269.899.899.89-
13 Mar 202410.2610.2610.1810.2010.20-
12 Mar 202410.1810.3410.1210.2410.24-
11 Mar 202410.1610.1610.1010.1610.16-
08 Mar 202410.0810.2210.0210.1410.1410
07 Mar 202410.0010.2010.0010.0610.06-
06 Mar 20249.9910.109.9910.0010.00-
05 Mar 202410.0610.109.969.969.96-
04 Mar 20249.9710.049.9010.0410.04-
01 Mar 202410.3010.309.9210.0010.00-
01 Mar 20240.2 Dividend
29 Feb 202410.3010.3610.2610.3410.14-
28 Feb 202410.3010.3410.2210.3010.10-
27 Feb 202410.3810.4610.2610.3010.10-
26 Feb 202410.3810.4410.3210.4410.24-
23 Feb 202410.3410.4210.2810.4010.20-
22 Feb 202410.2810.4010.2210.3410.14-
21 Feb 202410.2410.3410.2010.2810.08-
20 Feb 202410.5010.5610.2210.2610.06-
19 Feb 202410.5010.5210.5010.5210.32-
16 Feb 202410.4610.5810.3610.5610.36-
15 Feb 202410.9810.9810.3610.4810.28-
14 Feb 20249.6410.929.6410.9210.71-
13 Feb 20249.749.749.499.509.32-
12 Feb 20249.229.789.219.789.59-
09 Feb 20249.199.249.139.249.06-
08 Feb 20249.339.389.139.229.04-
07 Feb 20249.659.669.389.389.20-
06 Feb 20249.539.729.539.669.47-
05 Feb 20249.659.709.539.589.39-
02 Feb 20249.809.819.669.699.50-
01 Feb 20249.709.799.669.799.60-
31 Jan 20249.989.999.719.719.52-
30 Jan 202410.0210.029.889.959.76-
29 Jan 202410.0210.069.969.999.80-
26 Jan 20249.9810.169.9810.029.83-
25 Jan 20249.879.989.849.969.77-
24 Jan 20249.949.959.859.859.66-
23 Jan 20249.649.939.639.929.73-
22 Jan 20249.449.659.449.659.46-
19 Jan 20249.479.529.329.479.29-
18 Jan 20249.449.509.399.489.30-
17 Jan 20249.789.789.519.519.33-
16 Jan 20249.9810.029.859.869.67-
15 Jan 20249.979.989.959.969.77-
12 Jan 202410.0210.049.949.969.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...