Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Vontobel Financial Products GmbH (F34757)
Vontobel Financial Products GmbH (F34757) Historical

F34757 Vontobel Financial Products GmbH

0.175

-0.02 (-10.26%)

Aug 30 2024 - Closed

Delayed by 15 minutes

F34757 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 30 2024	0.179	-0.0185	-9.37%	0.20	0.206	0.179	300
Aug 29 2024	0.1975	0.0085	4.50%	0.1955	0.206	0.191	0
Aug 28 2024	0.189	-0.0315	-14.29%	0.2065	0.211	0.182	10,000
Aug 27 2024	0.2205	-0.01	-4.34%	0.2235	0.2275	0.214	0
Aug 26 2024	0.2305	0.008	3.60%	0.2275	0.2545	0.2275	0
Aug 23 2024	0.2225	0.0205	10.15%	0.2165	0.223	0.1995	100,000
Aug 22 2024	0.202	-0.044	-17.89%	0.238	0.238	0.2015	0
Aug 21 2024	0.246	0.035	16.59%	0.2155	0.2505	0.212	0
Aug 20 2024	0.211	-0.0175	-7.66%	0.2255	0.237	0.2105	0
Aug 19 2024	0.2285	0.0175	8.29%	0.2215	0.2285	0.21	13,000
Aug 16 2024	0.211	0.024	12.83%	0.224	0.228	0.2045	10,000
Aug 14 2024	0.187	-0.0095	-4.83%	0.191	0.2095	0.184	0
Aug 13 2024	0.1965	-0.011	-5.30%	0.1985	0.203	0.193	0
Aug 12 2024	0.2075	0.0225	12.16%	0.1855	0.2155	0.1855	5,000
Aug 09 2024	0.185	-0.0105	-5.37%	0.196	0.2005	0.1785	3,000
Aug 08 2024	0.1955	0.0075	3.99%	0.184	0.1975	0.174	0
Aug 07 2024	0.188	0.0175	10.26%	0.1775	0.193	0.1735	210,000
Aug 06 2024	0.1705	-0.0095	-5.28%	0.1695	0.184	0.164	6,000
Aug 05 2024	0.18	-0.078	-30.23%	0.213	0.2255	0.1575	17,000
Aug 02 2024	0.258	-0.0225	-8.02%	0.293	0.302	0.253	0
Aug 01 2024	0.2805	-0.0225	-7.43%	0.2985	0.302	0.2775	0
Jul 31 2024	0.303	0.036	13.48%	0.2865	0.308	0.281	8,000
Jul 30 2024	0.267	0.0105	4.09%	0.258	0.2715	0.252	0
Jul 29 2024	0.2565	0.033	14.77%	0.246	0.2625	0.2365	0
Jul 26 2024	0.2235	-0.006	-2.61%	0.2365	0.2365	0.2155	6,800
Jul 25 2024	0.2295	-0.0525	-18.62%	0.2405	0.246	0.2185	0
Jul 24 2024	0.282	0.0355	14.40%	0.254	0.2855	0.254	3,700
Jul 23 2024	0.2465	0.00	0.00%	0.2515	0.276	0.245	0
Jul 22 2024	0.2465	-0.0445	-15.29%	0.278	0.2905	0.243	4,600
Jul 19 2024	0.291	-0.047	-13.91%	0.30	0.304	0.272	10,000
Jul 18 2024	0.338	-0.038	-10.11%	0.381	0.414	0.338	0
Jul 17 2024	0.376	-0.015	-3.84%	0.396	0.46	0.376	0
Jul 16 2024	0.391	-0.032	-7.57%	0.387	0.394	0.347	0
Jul 15 2024	0.423	0.035	9.02%	0.379	0.434	0.363	0
Jul 12 2024	0.388	-0.033	-7.84%	0.402	0.405	0.375	0
Jul 11 2024	0.421	0.031	7.95%	0.376	0.432	0.362	0
Jul 10 2024	0.39	0.027	7.44%	0.365	0.408	0.364	0
Jul 09 2024	0.363	-0.059	-13.98%	0.442	0.442	0.355	7,000
Jul 08 2024	0.422	-0.095	-18.38%	0.469	0.474	0.421	8,000
Jul 05 2024	0.517	0.09	21.08%	0.432	0.517	0.429	9,000
Jul 04 2024	0.427	0.009	2.15%	0.431	0.459	0.422	0
Jul 03 2024	0.418	-0.005	-1.18%	0.411	0.447	0.393	5,000
Jul 02 2024	0.423	0.073	20.86%	0.372	0.43	0.355	0
Jul 01 2024	0.35	-0.089	-20.27%	0.403	0.423	0.35	0
Jun 28 2024	0.439	0.036	8.93%	0.423	0.479	0.423	0
Jun 27 2024	0.403	-0.044	-9.84%	0.45	0.466	0.403	5,000
Jun 26 2024	0.447	0.048	12.03%	0.404	0.447	0.404	0
Jun 25 2024	0.399	-0.042	-9.52%	0.441	0.452	0.394	0
Jun 24 2024	0.441	0.034	8.35%	0.415	0.465	0.407	0
Jun 21 2024	0.407	0.017	4.36%	0.398	0.443	0.378	20,000
Jun 20 2024	0.39	-0.005	-1.27%	0.396	0.408	0.364	0
Jun 19 2024	0.395	0.038	10.64%	0.375	0.396	0.371	0
Jun 18 2024	0.357	0.008	2.29%	0.361	0.37	0.335	52,750
Jun 17 2024	0.349	0.031	9.75%	0.32	0.358	0.307	7,000
Jun 14 2024	0.318	0.008	2.58%	0.328	0.335	0.305	2,000
Jun 13 2024	0.31	-0.045	-12.68%	0.307	0.334	0.294	25,050
Jun 12 2024	0.355	0.036	11.29%	0.34	0.367	0.314	5,000
Jun 11 2024	0.319	-0.063	-16.49%	0.34	0.351	0.319	10,000
Jun 10 2024	0.382	0.026	7.30%	0.371	0.387	0.355	10,000
Jun 07 2024	0.356	-0.094	-20.89%	0.474	0.484	0.356	19,800
Jun 06 2024	0.45	0.015	3.45%	0.456	0.458	0.431	21,500
Jun 05 2024	0.435	-0.026	-5.64%	0.433	0.465	0.409	14,600
Jun 04 2024	0.461	-0.056	-10.83%	0.531	0.544	0.457	7,000
Jun 03 2024	0.517	-0.041	-7.35%	0.597	0.602	0.517	6,000

Vontobel Financial Produ...

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