Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,837.89 +193.09 (+0.32%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Altius Minerals Corp (VTM.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 14.92 | 15.04 | 14.90 | 14.92 | 14.92 | - |
| 09 May 2024 | 14.58 | 15.14 | 14.56 | 15.00 | 15.00 | - |
| 08 May 2024 | 14.72 | 14.84 | 14.58 | 14.58 | 14.58 | - |
| 07 May 2024 | 14.88 | 14.94 | 14.80 | 14.80 | 14.80 | - |
| 06 May 2024 | 14.94 | 14.94 | 14.86 | 14.86 | 14.86 | - |
| 03 May 2024 | 14.48 | 14.70 | 14.46 | 14.70 | 14.70 | - |
| 02 May 2024 | 14.48 | 14.66 | 14.48 | 14.62 | 14.62 | - |
| 30 Apr 2024 | 14.82 | 14.84 | 14.60 | 14.74 | 14.74 | - |
| 29 Apr 2024 | 14.88 | 14.92 | 14.86 | 14.88 | 14.88 | - |
| 26 Apr 2024 | 14.48 | 14.88 | 14.48 | 14.88 | 14.88 | - |
| 25 Apr 2024 | 14.12 | 14.44 | 14.10 | 14.44 | 14.44 | - |
| 24 Apr 2024 | 14.16 | 14.42 | 14.16 | 14.20 | 14.20 | - |
| 23 Apr 2024 | 14.24 | 14.36 | 14.18 | 14.28 | 14.28 | - |
| 22 Apr 2024 | 14.44 | 14.48 | 14.38 | 14.38 | 14.38 | - |
| 19 Apr 2024 | 14.46 | 14.62 | 14.44 | 14.62 | 14.62 | - |
| 18 Apr 2024 | 14.22 | 14.32 | 14.14 | 14.32 | 14.32 | - |
| 17 Apr 2024 | 14.36 | 14.44 | 14.22 | 14.22 | 14.22 | - |
| 16 Apr 2024 | 14.18 | 14.36 | 14.16 | 14.36 | 14.36 | - |
| 15 Apr 2024 | 14.20 | 14.38 | 14.20 | 14.22 | 14.22 | - |
| 12 Apr 2024 | 14.10 | 14.60 | 14.10 | 14.22 | 14.22 | - |
| 11 Apr 2024 | 13.82 | 14.04 | 13.82 | 14.04 | 14.04 | - |
| 10 Apr 2024 | 13.78 | 13.88 | 13.76 | 13.86 | 13.86 | - |
| 09 Apr 2024 | 13.52 | 13.80 | 13.52 | 13.80 | 13.80 | - |
| 08 Apr 2024 | 13.86 | 13.88 | 13.62 | 13.62 | 13.62 | - |
| 05 Apr 2024 | 13.78 | 13.96 | 13.78 | 13.96 | 13.96 | - |
| 04 Apr 2024 | 14.14 | 14.14 | 13.94 | 13.94 | 13.94 | - |
| 03 Apr 2024 | 14.12 | 14.26 | 14.12 | 14.22 | 14.22 | - |
| 02 Apr 2024 | 14.02 | 14.06 | 13.82 | 14.04 | 14.04 | - |
| 28 Mar 2024 | 13.85 | 13.96 | 13.72 | 13.96 | 13.96 | - |
| 27 Mar 2024 | 13.63 | 13.74 | 13.63 | 13.74 | 13.74 | - |
| 26 Mar 2024 | 13.83 | 13.83 | 13.68 | 13.68 | 13.68 | - |
| 25 Mar 2024 | 13.84 | 13.91 | 13.83 | 13.83 | 13.83 | - |
| 22 Mar 2024 | 13.99 | 14.00 | 13.84 | 13.84 | 13.84 | - |
| 21 Mar 2024 | 13.92 | 13.98 | 13.91 | 13.98 | 13.98 | - |
| 20 Mar 2024 | 13.77 | 13.77 | 13.71 | 13.77 | 13.77 | - |
| 19 Mar 2024 | 13.72 | 13.83 | 13.72 | 13.83 | 13.83 | - |
| 18 Mar 2024 | 13.90 | 13.90 | 13.79 | 13.79 | 13.79 | - |
| 15 Mar 2024 | 13.50 | 13.84 | 13.49 | 13.80 | 13.80 | - |
| 15 Mar 2024 | 0.08 Dividend | |||||
| 14 Mar 2024 | 13.54 | 13.69 | 13.54 | 13.55 | 13.47 | - |
| 13 Mar 2024 | 13.86 | 13.86 | 13.59 | 13.59 | 13.51 | - |
| 12 Mar 2024 | 12.89 | 13.92 | 12.89 | 13.82 | 13.74 | - |
| 11 Mar 2024 | 12.72 | 12.83 | 12.72 | 12.80 | 12.72 | - |
| 08 Mar 2024 | 12.70 | 12.84 | 12.70 | 12.71 | 12.63 | - |
| 07 Mar 2024 | 12.79 | 13.00 | 12.79 | 12.85 | 12.77 | - |
| 06 Mar 2024 | 12.44 | 12.84 | 12.43 | 12.84 | 12.76 | - |
| 05 Mar 2024 | 12.36 | 12.51 | 12.35 | 12.51 | 12.44 | - |
| 04 Mar 2024 | 12.14 | 12.32 | 12.13 | 12.29 | 12.22 | - |
| 01 Mar 2024 | 11.97 | 12.26 | 11.95 | 12.26 | 12.19 | - |
| 29 Feb 2024 | 11.54 | 11.89 | 11.52 | 11.89 | 11.82 | - |
| 28 Feb 2024 | 11.54 | 11.64 | 11.54 | 11.60 | 11.53 | - |
| 27 Feb 2024 | 11.36 | 11.55 | 11.35 | 11.55 | 11.48 | - |
| 26 Feb 2024 | 11.51 | 11.51 | 11.44 | 11.44 | 11.37 | - |
| 23 Feb 2024 | 11.31 | 11.59 | 11.31 | 11.45 | 11.38 | - |
| 22 Feb 2024 | 11.45 | 11.58 | 11.40 | 11.40 | 11.33 | - |
| 21 Feb 2024 | 11.65 | 11.81 | 11.39 | 11.39 | 11.32 | - |
| 20 Feb 2024 | 11.53 | 11.72 | 11.50 | 11.72 | 11.65 | - |
| 19 Feb 2024 | 11.63 | 11.64 | 11.51 | 11.51 | 11.44 | - |
| 16 Feb 2024 | 11.33 | 11.82 | 11.33 | 11.82 | 11.75 | - |
| 15 Feb 2024 | 11.19 | 11.37 | 11.19 | 11.37 | 11.30 | - |
| 14 Feb 2024 | 11.08 | 11.35 | 11.08 | 11.35 | 11.28 | - |
| 13 Feb 2024 | 11.38 | 11.38 | 11.12 | 11.12 | 11.05 | - |
| 12 Feb 2024 | 11.13 | 11.50 | 11.13 | 11.45 | 11.38 | - |
| 09 Feb 2024 | 11.28 | 11.36 | 11.28 | 11.30 | 11.23 | - |
| 08 Feb 2024 | 11.46 | 11.46 | 11.30 | 11.39 | 11.32 | - |
| 07 Feb 2024 | 11.57 | 11.69 | 11.57 | 11.61 | 11.54 | - |
| 06 Feb 2024 | 11.74 | 11.88 | 11.72 | 11.72 | 11.65 | - |
| 05 Feb 2024 | 11.88 | 11.93 | 11.79 | 11.79 | 11.72 | - |
| 02 Feb 2024 | 12.09 | 12.09 | 11.93 | 11.93 | 11.86 | - |
| 01 Feb 2024 | 12.06 | 12.21 | 12.05 | 12.17 | 12.10 | - |
| 31 Jan 2024 | 12.24 | 12.43 | 12.22 | 12.24 | 12.17 | - |
| 30 Jan 2024 | 12.40 | 12.41 | 12.28 | 12.30 | 12.23 | - |
| 29 Jan 2024 | 12.12 | 12.41 | 12.12 | 12.38 | 12.31 | - |
| 26 Jan 2024 | 12.22 | 12.24 | 12.18 | 12.20 | 12.13 | - |
| 25 Jan 2024 | 12.30 | 12.38 | 12.29 | 12.33 | 12.26 | - |
| 24 Jan 2024 | 12.60 | 12.61 | 12.35 | 12.48 | 12.41 | - |
| 23 Jan 2024 | 12.44 | 12.85 | 12.44 | 12.84 | 12.76 | - |
| 22 Jan 2024 | 12.48 | 12.54 | 12.48 | 12.52 | 12.45 | - |
| 19 Jan 2024 | 12.51 | 12.67 | 12.51 | 12.53 | 12.46 | - |
| 18 Jan 2024 | 12.39 | 12.64 | 12.39 | 12.56 | 12.49 | - |
| 17 Jan 2024 | 12.63 | 12.67 | 12.36 | 12.65 | 12.58 | - |
| 16 Jan 2024 | 12.43 | 12.65 | 12.43 | 12.56 | 12.49 | - |
| 15 Jan 2024 | 12.48 | 12.48 | 12.42 | 12.42 | 12.35 | - |
| 12 Jan 2024 | 12.34 | 12.60 | 12.34 | 12.45 | 12.38 | - |
| 11 Jan 2024 | 12.30 | 12.41 | 12.30 | 12.35 | 12.28 | - |
| 10 Jan 2024 | 12.20 | 12.52 | 12.19 | 12.42 | 12.35 | - |
| 09 Jan 2024 | 12.19 | 12.28 | 12.19 | 12.28 | 12.21 | - |
| 08 Jan 2024 | 12.16 | 12.36 | 12.16 | 12.30 | 12.23 | - |
| 05 Jan 2024 | 12.23 | 12.31 | 12.13 | 12.13 | 12.06 | - |
| 04 Jan 2024 | 12.48 | 12.48 | 12.39 | 12.39 | 12.32 | - |
| 03 Jan 2024 | 12.38 | 12.42 | 12.38 | 12.38 | 12.31 | - |
| 02 Jan 2024 | 12.44 | 12.48 | 12.39 | 12.48 | 12.41 | - |
| 29 Dec 2023 | 12.47 | 12.47 | 12.44 | 12.44 | 12.37 | - |
| 28 Dec 2023 | 12.56 | 12.75 | 12.53 | 12.63 | 12.56 | - |
| 27 Dec 2023 | 12.71 | 12.71 | 12.64 | 12.64 | 12.57 | - |
| 22 Dec 2023 | 12.55 | 12.76 | 12.53 | 12.76 | 12.68 | - |
| 21 Dec 2023 | 12.48 | 12.70 | 12.47 | 12.54 | 12.47 | - |
| 20 Dec 2023 | 12.68 | 12.73 | 12.68 | 12.69 | 12.62 | - |
| 19 Dec 2023 | 12.50 | 12.72 | 12.50 | 12.72 | 12.64 | - |
| 18 Dec 2023 | 12.70 | 12.74 | 12.64 | 12.64 | 12.57 | - |
| *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.