Venture Corporation Limited Historical Data - VEM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Venture Corporation Limited (VEM)
Venture Corporation Limited (VEM) Historical

Venture Corporation Limited (VEM)

8.65

0.00

( 0.00% )

Updated: 03:49:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-1.70454545455	8.8	8.85	8.8	1030	8.85	DE
4	-0.1	-1.14285714286	8.75	8.85	8.55	301	8.81203319	DE
12	-0.5499999	-5.97825984759	9.1999999	38.765	8.55	212	12.12939471	DE
26	-1	-10.3626943005	9.65	38.765	8.55	194	10.61918194	DE
52	-1.1	-11.2820512821	9.75	38.765	8.55	239	10.10285535	DE
156	-0.2	-2.25988700565	8.85	38.765	8.1	217	9.82762973	DE
260	-0.2	-2.25988700565	8.85	38.765	8.1	217	9.82762973	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743024420	8.85	0	0.00	8.85	8.85	8.85	0
1742938020	8.85	0	0.00	8.85	8.85	8.85	0
1742851620	8.85	0	0.00	8.85	8.85	8.85	0
1742592420	8.85	0.3	3.51	8.8	8.85	8.8	1030
1742506020	8.55	0	0.00	8.55	8.55	8.55	0
1742419620	8.55	0	0.00	8.55	8.55	8.55	0
1742333220	8.55	-0.15	-1.72	8.55	8.55	8.55	135
1742246820	8.6999999	0	0.00	8.6999999	8.6999999	8.6999999	0
1741987620	8.6999999	0	0.00	8.6999999	8.6999999	8.6999999	0
1741901220	8.6999999	0	0.00	8.6999999	8.6999999	8.6999999	0
1741814820	8.6999999	0	0.00	8.6999999	8.6999999	8.6999999	0
1741728420	8.6999999	0	0.00	8.6999999	8.6999999	8.6999999	0
1741642020	8.6999999	-0.05	-0.57	8.6999999	8.6999999	8.6999999	25
1741382820	8.75	0	0.00	8.75	8.75	8.75	0
1741296420	8.75	0	0.00	8.75	8.75	8.75	0
1741210020	8.75	0	0.00	8.75	8.75	8.75	0
1741123620	8.75	-30.02	-77.43	8.75	8.75	8.75	15
1741037220	38.765	0	0.00	38.765	38.765	38.765	0
1740778020	38.765	0	0.00	38.765	38.765	38.765	0
1740691620	38.765	0	0.00	38.765	38.765	38.765	0
1740605220	38.765	0	0.00	38.765	38.765	38.765	0
1740518820	38.765	0	0.00	38.765	38.765	38.765	0
1740432420	38.765	0	0.00	38.765	38.765	38.765	0
1740173220	38.765	0	0.00	38.765	38.765	38.765	0
1740086820	38.765	0	0.00	38.765	38.765	38.765	0
1740000420	38.765	0	0.00	38.765	38.765	38.765	0
1739914020	38.765	0	0.00	38.765	38.765	38.765	0
1739827620	38.765	0	0.00	38.765	38.765	38.765	0
1739568420	38.765	0	0.00	38.765	38.765	38.765	0
1739482020	38.765	29.62	323.66	38.765	38.765	38.765	300
1739395620	9.15	0	0.00	9.15	9.15	9.15	0
1739309220	9.15	0	0.00	9.15	9.15	9.15	0
1739222820	9.15	0.15	1.67	9.15	9.15	9.15	16
1738963620	9	0.15	1.69	9	9	9	5
1738877220	8.85	0	0.00	8.85	8.85	8.85	0
1738790820	8.85	0	0.00	8.85	8.85	8.85	0
1738704420	8.85	-0.15	-1.67	8.85	8.85	8.85	300
1738618020	9	0	0.00	9	9	9	0
1738358820	9	0.1	1.12	9	9	9	160
1738272420	8.9	0	0.00	8.9	8.9	8.9	0
1738186020	8.9	-0.25	-2.73	8.9	8.9	8.9	450
1738099620	9.15	0	0.00	9.15	9.15	9.15	0
1738013220	9.15	0	0.00	9.15	9.15	9.15	0
1737754020	9.15	0	0.00	9.15	9.15	9.15	0
1737667620	9.15	0	0.00	9.15	9.15	9.15	0
1737581220	9.15	0	0.00	9.15	9.15	9.15	0
1737494820	9.15	0.15	1.67	9.15	9.15	9.15	120
1737408420	9	0	0.00	9	9	9	0
1737149220	9	0	0.00	9	9	9	0
1737062820	9	-0.2	-2.17	9	9	9	200
1736976420	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1736890020	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1736803620	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1736544420	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1736458020	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1736371620	9.1999999	0.05	0.55	9.1999999	9.1999999	9.1999999	3
1736233200	9.15	0	0.00	9.15	9.15	9.15	0
1736146800	9.15	0	0.00	9.15	9.15	9.15	0
1735887600	9.15	0	0.00	9.15	9.15	9.15	0
1735801200	9.15	0	0.00	9.15	9.15	9.15	0
1735542000	9.15	0	0.00	9.15	9.15	9.15	0
1735282800	9.15	0	0.00	9.15	9.15	9.15	0

Rendering Error

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