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 (F34766)
Vontobel Financial Products GmbH (F34766) Historical

F34766 Vontobel Financial Products GmbH

0.241

-0.0025 (-1.03%)

Dec 19 2024 - Closed

Delayed by 15 minutes

F34766 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	0.221	-0.0195	-8.11%	0.2325	0.2325	0.2195	0
Dec 17 2024	0.2405	0.0145	6.42%	0.2215	0.2455	0.22	0
Dec 16 2024	0.226	0.0035	1.57%	0.22	0.227	0.218	10,000
Dec 13 2024	0.2225	-0.0225	-9.18%	0.2325	0.234	0.219	10,000
Dec 12 2024	0.245	0.006	2.51%	0.2285	0.248	0.2245	0
Dec 11 2024	0.239	-0.0095	-3.82%	0.245	0.252	0.236	0
Dec 10 2024	0.2485	0.0025	1.02%	0.259	0.2645	0.245	0
Dec 09 2024	0.246	-0.024	-8.89%	0.267	0.268	0.2435	0
Dec 06 2024	0.27	0.0145	5.68%	0.2575	0.2765	0.2545	0
Dec 05 2024	0.2555	0.018	7.58%	0.2515	0.26	0.242	0
Dec 04 2024	0.2375	0.004	1.71%	0.229	0.2395	0.223	5,000
Dec 03 2024	0.2335	-0.033	-12.38%	0.2605	0.2615	0.2335	0
Dec 02 2024	0.2665	0.0205	8.33%	0.2535	0.2665	0.247	0
Nov 29 2024	0.246	-0.0105	-4.09%	0.249	0.26	0.2395	0
Nov 28 2024	0.2565	0.001	0.39%	0.2575	0.2645	0.245	0
Nov 27 2024	0.2555	0.007	2.82%	0.2555	0.2585	0.2485	0
Nov 26 2024	0.2485	-0.0055	-2.17%	0.255	0.256	0.238	0
Nov 25 2024	0.254	0.025	10.92%	0.2305	0.256	0.2235	0
Nov 22 2024	0.229	-0.01	-4.18%	0.237	0.2495	0.226	0
Nov 21 2024	0.239	-0.014	-5.53%	0.252	0.252	0.2335	0
Nov 20 2024	0.253	-0.0045	-1.75%	0.2505	0.254	0.2415	0
Nov 19 2024	0.2575	0.0035	1.38%	0.25	0.2625	0.243	0
Nov 18 2024	0.254	-0.025	-8.96%	0.295	0.303	0.254	0
Nov 15 2024	0.279	0.007	2.57%	0.289	0.293	0.273	0
Nov 14 2024	0.272	-0.0055	-1.98%	0.2855	0.2855	0.2595	0
Nov 13 2024	0.2775	-0.0045	-1.60%	0.2805	0.305	0.2685	0
Nov 12 2024	0.282	0.0005	0.18%	0.2865	0.288	0.2655	0
Nov 11 2024	0.2815	0.029	11.49%	0.246	0.2855	0.244	0
Nov 08 2024	0.2525	0.0245	10.75%	0.228	0.2525	0.227	0
Nov 07 2024	0.228	0.0035	1.56%	0.2295	0.2435	0.2245	0
Nov 06 2024	0.2245	0.0125	5.90%	0.24	0.2545	0.218	0
Nov 05 2024	0.212	-0.022	-9.40%	0.2275	0.2275	0.211	0
Nov 04 2024	0.234	-0.0225	-8.77%	0.2375	0.24	0.221	0
Nov 01 2024	0.2565	-0.014	-5.18%	0.245	0.2565	0.2295	0
Oct 31 2024	0.2705	-0.006	-2.17%	0.2745	0.2855	0.2605	0
Oct 30 2024	0.2765	-0.0405	-12.78%	0.302	0.305	0.2695	0
Oct 29 2024	0.317	0.0175	5.84%	0.31	0.323	0.2865	0
Oct 28 2024	0.2995	0.061	25.58%	0.285	0.307	0.2825	0
Oct 25 2024	0.2385	-0.0235	-8.97%	0.2615	0.2675	0.2385	0
Oct 24 2024	0.262	0.0045	1.75%	0.243	0.268	0.2295	0
Oct 23 2024	0.2575	0.018	7.52%	0.241	0.263	0.241	0
Oct 22 2024	0.2395	-0.0415	-14.77%	0.2765	0.281	0.2395	0
Oct 21 2024	0.281	-0.021	-6.95%	0.289	0.2895	0.265	0
Oct 18 2024	0.302	0.026	9.42%	0.2635	0.304	0.261	0
Oct 17 2024	0.276	-0.002	-0.72%	0.27	0.278	0.2655	0
Oct 16 2024	0.278	-0.0015	-0.54%	0.269	0.2845	0.261	0
Oct 15 2024	0.2795	0.0555	24.78%	0.268	0.2835	0.2645	0
Oct 14 2024	0.224	0.021	10.34%	0.2165	0.2305	0.2155	17,000
Oct 11 2024	0.203	-0.0175	-7.94%	0.2035	0.2135	0.1985	17,000
Oct 10 2024	0.2205	-0.0245	-10.00%	0.235	0.24	0.214	0
Oct 09 2024	0.245	0.009	3.81%	0.225	0.2615	0.223	0
Oct 08 2024	0.236	0.036	18.00%	0.205	0.2365	0.204	0
Oct 07 2024	0.20	-0.03	-13.04%	0.2375	0.2385	0.20	0
Oct 04 2024	0.23	-0.0295	-11.37%	0.2405	0.242	0.218	0
Oct 03 2024	0.2595	-0.0595	-18.65%	0.303	0.309	0.252	0
Oct 02 2024	0.319	0.02	6.69%	0.297	0.319	0.27	0
Oct 01 2024	0.299	-0.057	-16.01%	0.37	0.415	0.295	0
Sep 30 2024	0.356	-0.03	-7.77%	0.347	0.385	0.343	0
Sep 27 2024	0.386	0.012	3.21%	0.391	0.402	0.376	0
Sep 26 2024	0.374	0.052	16.15%	0.383	0.404	0.368	0
Sep 25 2024	0.322	0.005	1.58%	0.313	0.337	0.308	0
Sep 24 2024	0.317	-0.016	-4.80%	0.321	0.322	0.2935	0
Sep 23 2024	0.333	0.014	4.39%	0.312	0.333	0.311	0
Sep 20 2024	0.319	0.00	0.00%	0.321	0.333	0.316	0

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