ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,463.54
0.08%
US Tech 100
18,558.40
0.21%
Dow Jones
40,539.93
-0.12%
Brent Oil
79.015
-1.94%
Bitcoin
67,214.16
-0.86%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Vontobel Financial Products GmbH (F34768)

  7. Vontobel Financial Products GmbH (F34768) Historical

F34768 Vontobel Financial Products GmbH

0.0375
0.002 (5.63%)
Jul 29 2024 - Closed
Delayed by 15 minutes

F34768 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.036 0.0025 7.46% 0.0345 0.036 0.034 0
Jul 25 2024 0.0335 -0.0005 -1.47% 0.036 0.037 0.0335 501,749
Jul 24 2024 0.034 0.004 13.33% 0.031 0.035 0.031 310,000
Jul 23 2024 0.03 0.002 7.14% 0.0285 0.0305 0.028 0
Jul 22 2024 0.028 -0.004 -12.50% 0.0305 0.0315 0.028 11,096
Jul 19 2024 0.032 0.003 10.34% 0.031 0.0335 0.031 921,200
Jul 18 2024 0.029 0.0005 1.75% 0.028 0.029 0.027 0
Jul 17 2024 0.0285 0.0015 5.56% 0.0265 0.0285 0.026 0
Jul 16 2024 0.027 -0.0015 -5.26% 0.0285 0.0285 0.0265 1,100,000
Jul 15 2024 0.0285 0.0025 9.62% 0.025 0.0295 0.025 0
Jul 12 2024 0.026 -0.0005 -1.89% 0.0275 0.0295 0.0255 371,239
Jul 11 2024 0.0265 -0.001 -3.64% 0.027 0.0285 0.0215 412,571
Jul 10 2024 0.0275 -0.0005 -1.79% 0.0275 0.029 0.026 30,000
Jul 09 2024 0.028 -0.011 -28.21% 0.038 0.039 0.0265 723,838
Jul 08 2024 0.039 -0.005 -11.36% 0.0425 0.0425 0.0375 200,887
Jul 05 2024 0.044 -0.0055 -11.11% 0.049 0.049 0.039 2,390
Jul 04 2024 0.0495 0.00 0.00% 0.0495 0.0495 0.0495 0
Jul 03 2024 0.0495 0.0065 15.12% 0.047 0.0495 0.0455 748
Jul 02 2024 0.043 -0.0065 -13.13% 0.0475 0.052 0.0425 201,411
Jul 01 2024 0.0495 0.002 4.21% 0.0455 0.0535 0.044 200,706
Jun 28 2024 0.0475 0.0005 1.06% 0.046 0.0505 0.0445 810,779
Jun 27 2024 0.047 -0.0015 -3.09% 0.0465 0.049 0.044 2,608
Jun 26 2024 0.0485 0.004 8.99% 0.0425 0.049 0.041 0
Jun 25 2024 0.0445 0.0055 14.10% 0.04 0.0455 0.0395 632,000
Jun 24 2024 0.039 -0.0125 -24.27% 0.049 0.0495 0.038 1,035,413
Jun 21 2024 0.0515 0.008 18.39% 0.047 0.0515 0.044 0
Jun 20 2024 0.0435 -0.0065 -13.00% 0.049 0.0495 0.0395 3,547
Jun 19 2024 0.05 0.001 2.04% 0.0495 0.0505 0.049 0
Jun 18 2024 0.049 0.00 0.00% 0.0495 0.053 0.0475 400,698
Jun 17 2024 0.049 -0.0015 -2.97% 0.0485 0.0515 0.047 752
Jun 14 2024 0.0505 0.00 0.00% 0.0455 0.0515 0.0445 400,652
Jun 13 2024 0.0505 -0.0085 -14.41% 0.0535 0.0535 0.047 442,446
Jun 12 2024 0.059 0.0025 4.42% 0.059 0.0635 0.0585 1,720,623
Jun 11 2024 0.0565 0.0015 2.73% 0.0555 0.059 0.0525 4,657
Jun 10 2024 0.055 0.003 5.77% 0.052 0.058 0.0505 784
Jun 07 2024 0.052 0.0095 22.35% 0.045 0.052 0.044 900,000
Jun 06 2024 0.0425 -0.0035 -7.61% 0.044 0.0445 0.038 10,834
Jun 05 2024 0.046 0.0005 1.10% 0.046 0.05 0.0445 370,785
Jun 04 2024 0.0455 -0.0085 -15.74% 0.053 0.055 0.044 641,462
Jun 03 2024 0.054 -0.005 -8.47% 0.057 0.058 0.049 301,256
May 31 2024 0.059 0.0115 24.21% 0.0455 0.059 0.0425 900,881
May 30 2024 0.0475 0.0035 7.95% 0.052 0.055 0.0445 201,435
May 29 2024 0.044 -0.007 -13.73% 0.0505 0.0525 0.044 421,440
May 28 2024 0.051 -0.0185 -26.62% 0.069 0.069 0.05 792,482
May 27 2024 0.0695 -0.001 -1.42% 0.07 0.07 0.0695 0
May 24 2024 0.0705 -0.0005 -0.70% 0.0745 0.0775 0.07 120,000
May 23 2024 0.071 0.001 1.43% 0.068 0.0785 0.068 10,000
May 22 2024 0.07 -0.0015 -2.10% 0.071 0.073 0.0665 134,800
May 21 2024 0.0715 -0.0265 -27.04% 0.0975 0.098 0.0685 30,387
May 20 2024 0.098 -0.008 -7.55% 0.099 0.104 0.095 399
May 17 2024 0.106 -0.0175 -14.17% 0.1255 0.1255 0.1055 228,161
May 16 2024 0.1235 0.0055 4.66% 0.123 0.1255 0.1185 1,000
May 15 2024 0.118 -0.0115 -8.88% 0.1125 0.129 0.1125 0
May 14 2024 0.1295 -0.001 -0.77% 0.1345 0.145 0.1245 1,399
May 13 2024 0.1305 0.0145 12.50% 0.1205 0.1305 0.1095 109,503
May 10 2024 0.116 -0.007 -5.69% 0.1225 0.1255 0.113 7,918
May 09 2024 0.123 -0.013 -9.56% 0.1295 0.1295 0.1175 0
May 08 2024 0.136 -0.0015 -1.09% 0.1385 0.14 0.1325 0
May 07 2024 0.1375 0.0035 2.61% 0.137 0.1495 0.1335 172,520
May 06 2024 0.134 0.0175 15.02% 0.1205 0.134 0.119 808,679
May 03 2024 0.1165 0.0075 6.88% 0.1055 0.12 0.1015 25,356
May 02 2024 0.109 0.031 39.74% 0.0885 0.109 0.0865 1,387,150
Apr 30 2024 0.078 0.008 11.43% 0.0695 0.079 0.069 300,000

Your Recent History

BIT
F34768
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved