Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Vontobel Financial Products GmbH (F34642)
Vontobel Financial Products GmbH (F34642) Historical

F34642 Vontobel Financial Products GmbH

21.81

2.51 (13.01%)

Jul 22 2024 - Closed

Delayed by 15 minutes

F34642 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	19.02	-0.30	-1.55%	19.77	19.77	18.54	0
Jul 18 2024	19.32	0.17	0.89%	19.90	20.12	19.32	160
Jul 17 2024	19.15	0.35	1.86%	18.54	19.70	18.50	0
Jul 16 2024	18.80	0.59	3.24%	17.66	18.97	17.42	0
Jul 15 2024	18.21	0.32	1.79%	18.12	18.48	17.12	0
Jul 12 2024	17.89	0.83	4.87%	17.18	17.96	16.89	0
Jul 11 2024	17.06	-1.09	-6.01%	17.81	18.45	16.92	2,000
Jul 10 2024	18.15	1.03	6.02%	17.19	18.18	16.77	0
Jul 09 2024	17.12	-1.16	-6.35%	18.22	18.39	17.04	0
Jul 08 2024	18.28	0.37	2.07%	17.74	19.59	17.61	100
Jul 05 2024	17.91	-0.15	-0.83%	17.53	18.97	17.37	0
Jul 04 2024	18.06	1.49	8.99%	16.54	18.06	16.48	10
Jul 03 2024	16.57	1.26	8.23%	15.81	17.04	15.63	3,010
Jul 02 2024	15.31	-0.95	-5.84%	16.17	16.17	14.85	248
Jul 01 2024	16.26	2.97	22.35%	13.24	16.26	13.24	191
Jun 28 2024	13.29	-0.10	-0.75%	13.46	13.75	12.62	19
Jun 27 2024	13.39	-0.53	-3.81%	13.83	14.07	13.14	3,000
Jun 26 2024	13.92	-0.05	-0.36%	14.19	14.52	13.56	515
Jun 25 2024	13.97	-1.04	-6.93%	14.37	15.25	13.84	0
Jun 24 2024	15.01	2.74	22.33%	12.64	15.01	12.64	47
Jun 21 2024	12.27	-1.71	-12.23%	14.08	14.13	11.87	6,419
Jun 20 2024	13.98	1.11	8.62%	12.45	14.44	12.45	6,028
Jun 19 2024	12.87	-0.07	-0.54%	13.01	13.40	12.43	14,000
Jun 18 2024	12.94	1.64	14.51%	11.75	13.00	11.67	11,677
Jun 17 2024	11.30	1.00	9.71%	10.03	11.39	10.03	100
Jun 14 2024	10.30	-3.86	-27.26%	13.99	14.25	9.79	10,777
Jun 13 2024	14.16	-3.01	-17.53%	16.54	17.08	13.99	54
Jun 12 2024	17.17	1.63	10.49%	15.38	17.27	15.38	50
Jun 11 2024	15.54	-3.01	-16.23%	18.87	19.01	15.09	82
Jun 10 2024	18.55	-1.33	-6.69%	19.18	19.38	18.34	1,112
Jun 07 2024	19.88	0.44	2.26%	19.36	20.05	18.60	2,020
Jun 06 2024	19.44	2.14	12.37%	17.63	19.75	16.82	330
Jun 05 2024	17.30	0.51	3.04%	17.05	17.95	16.68	20
Jun 04 2024	16.79	-4.08	-19.55%	20.98	21.15	16.21	2,300
Jun 03 2024	20.87	1.47	7.58%	20.89	21.74	20.13	171
May 31 2024	19.40	-0.20	-1.02%	20.03	20.46	18.84	191
May 30 2024	19.60	0.75	3.98%	18.64	19.97	18.61	199
May 29 2024	18.85	-1.05	-5.28%	19.82	20.50	18.32	199
May 28 2024	19.90	0.16	0.81%	20.23	20.38	19.20	342
May 27 2024	19.74	0.25	1.28%	19.60	19.94	19.16	171
May 24 2024	19.49	0.06	0.31%	18.75	19.54	18.12	2,000
May 23 2024	19.43	0.71	3.79%	18.90	20.08	18.90	342
May 22 2024	18.72	-1.59	-7.83%	20.41	20.63	18.66	171
May 21 2024	20.31	0.74	3.78%	19.12	20.32	19.12	164
May 20 2024	19.57	-0.15	-0.76%	19.79	20.05	19.00	0
May 17 2024	19.72	-0.29	-1.45%	19.63	20.84	19.55	164
May 16 2024	20.01	0.11	0.55%	19.96	20.27	19.76	163
May 15 2024	19.90	-0.26	-1.29%	20.24	20.83	19.16	563
May 14 2024	20.16	1.29	6.84%	19.10	20.19	18.50	0
May 13 2024	18.87	-0.19	-1.00%	19.30	19.53	18.48	0
May 10 2024	19.06	0.28	1.49%	19.19	20.31	18.86	1,400
May 09 2024	18.78	-0.05	-0.27%	18.87	19.29	16.82	800
May 08 2024	18.83	-0.29	-1.52%	19.40	20.26	18.12	6,060
May 07 2024	19.12	2.67	16.23%	17.47	19.28	17.14	630
May 06 2024	16.45	1.31	8.65%	15.25	16.45	15.05	200
May 03 2024	15.14	-1.62	-9.67%	16.58	16.98	14.43	0
May 02 2024	16.76	0.64	3.97%	16.28	17.31	16.08	0
Apr 30 2024	16.12	-1.18	-6.82%	17.37	17.59	16.02	700
Apr 29 2024	17.30	-0.76	-4.21%	18.57	18.87	16.74	0
Apr 26 2024	18.06	1.18	6.99%	17.62	18.22	16.94	0
Apr 25 2024	16.88	-0.29	-1.69%	17.43	17.70	16.17	400
Apr 24 2024	17.17	-0.66	-3.70%	18.10	18.51	16.86	500
Apr 23 2024	17.83	2.58	16.92%	15.70	17.83	15.53	450

Vontobel Financial Produ...

Necessity Retail REIT

Blue Dolphin Energy (QX)

eWellness Healthcare (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions