Singapore markets close in 6 hours 34 minutes

Vector Group Ltd. (VGR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.67-0.95 (-9.84%)
At close: 08:01AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.678.678.678.678.67-
02 May 20249.629.629.629.629.62-
30 Apr 20249.609.609.609.609.60-
29 Apr 20249.449.449.449.449.44-
26 Apr 20249.529.529.529.529.52-
25 Apr 20249.589.589.589.589.58-
24 Apr 20249.649.649.649.649.64-
23 Apr 20249.659.659.659.659.65-
22 Apr 20249.529.529.529.529.52-
19 Apr 20249.269.269.269.269.26-
18 Apr 20249.249.249.249.249.24-
17 Apr 20249.309.309.309.309.30-
16 Apr 20249.209.209.209.209.20-
15 Apr 20249.149.149.149.149.14-
12 Apr 20249.159.159.159.159.15-
11 Apr 20249.189.189.189.189.18-
10 Apr 20249.419.419.419.419.41-
09 Apr 20249.359.359.359.359.35-
08 Apr 20249.329.329.329.329.32-
05 Apr 20249.389.389.389.389.38-
04 Apr 20249.419.419.419.419.41-
03 Apr 20249.639.639.639.639.63-
02 Apr 20249.919.919.919.919.91-
28 Mar 202410.0210.0210.0210.0210.02-
27 Mar 20249.809.809.809.809.80-
26 Mar 20249.819.969.819.969.9699
25 Mar 202410.0010.0010.0010.0010.00-
22 Mar 202410.1010.1010.1010.1010.10-
21 Mar 20249.929.929.929.929.92-
20 Mar 20249.919.919.919.919.91-
19 Mar 20249.879.879.879.879.87-
18 Mar 20249.859.859.859.859.85-
15 Mar 20249.889.889.889.889.88-
14 Mar 202410.1610.1610.1610.1610.16-
13 Mar 202410.2010.2010.2010.2010.20-
12 Mar 202410.1010.1010.1010.1010.10-
11 Mar 202410.0610.0610.0610.0610.06-
08 Mar 20249.959.959.959.959.95-
07 Mar 20249.899.899.899.899.89-
06 Mar 20249.879.879.879.879.87-
05 Mar 20249.959.959.959.959.95-
04 Mar 20249.879.879.879.879.87-
01 Mar 202410.2010.2010.2010.2010.20-
01 Mar 20240.2 Dividend
29 Feb 202410.1610.1610.1610.169.96-
28 Feb 202410.1810.1810.1810.189.98-
27 Feb 202410.2610.2610.2610.2610.06-
26 Feb 202410.2810.2810.2810.2810.08-
23 Feb 202410.2210.2210.2210.2210.02-
22 Feb 202410.1810.1810.1810.189.98-
21 Feb 202410.1410.1410.1410.149.94-
20 Feb 202410.4210.4210.4210.4210.21-
19 Feb 202410.4410.4410.4410.4410.23-
16 Feb 202410.3610.6010.3610.6010.39400
15 Feb 202410.8610.8610.8610.8610.65-
14 Feb 20249.499.499.499.499.30-
13 Feb 20249.639.689.639.689.49312
12 Feb 20249.119.119.119.118.93-
09 Feb 20249.079.079.079.078.89-
08 Feb 20249.209.209.209.209.02-
07 Feb 20249.539.539.539.539.34-
06 Feb 20249.409.409.409.409.21-
05 Feb 20249.629.689.549.549.35450
02 Feb 20249.699.699.699.699.50-
01 Feb 20249.579.699.579.699.50100
31 Jan 20249.879.879.879.879.68-
30 Jan 20249.889.889.889.889.69-
29 Jan 20249.9210.009.9210.009.801,000
26 Jan 20249.869.869.869.869.67-
25 Jan 20249.739.739.739.739.54-
24 Jan 20249.809.809.809.809.61-
23 Jan 20249.519.519.519.519.32-
22 Jan 20249.329.329.329.329.14-
19 Jan 20249.359.359.359.359.17-
18 Jan 20249.329.329.329.329.14-
17 Jan 20249.669.669.669.669.47-
16 Jan 20249.909.909.909.909.71-
15 Jan 20249.909.909.909.909.71-
12 Jan 20249.909.909.909.909.71-
11 Jan 20249.829.829.829.829.63-
10 Jan 20249.949.949.949.949.74-
09 Jan 202410.3210.3210.3210.3210.12-
08 Jan 202410.2210.2210.2210.2210.02-
05 Jan 202410.3010.3010.3010.3010.10-
04 Jan 202410.2610.2610.2610.2610.06-
03 Jan 202410.3410.3410.3410.3410.14-
02 Jan 202410.1610.1610.1610.169.96-
29 Dec 202310.2010.2010.2010.2010.00-
28 Dec 202310.1610.1610.1610.169.96-
27 Dec 202310.2010.2010.2010.2010.00-
22 Dec 202310.0610.0610.0610.069.86-
21 Dec 202310.1610.1610.1610.169.96-
20 Dec 202310.4410.4410.4410.4410.23-
19 Dec 202310.1610.1610.1610.169.96-
18 Dec 202310.2410.2410.2410.2410.04-
15 Dec 202310.5210.5210.5210.5210.31-
14 Dec 202310.6410.6410.6410.6410.43-
13 Dec 202310.2610.2610.2610.2610.06-
12 Dec 202310.1210.1210.1210.129.92-
11 Dec 202310.0810.0810.0810.089.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...