Frankfurt - Delayed Quote EUR

Vastned (IJX.F)

31.10
-0.40
(-1.27%)
As of 8:09:25 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202531.1031.1031.1031.1031.102
Jun 12, 202531.6031.6031.5031.5031.50-
Jun 11, 202531.4031.6031.4031.6031.60-
Jun 10, 202531.7031.7031.7031.7031.70-
Jun 9, 202531.3031.6031.3031.6031.60-
Jun 6, 202531.3031.4031.3031.4031.40-
Jun 5, 202531.3031.3031.3031.3031.30-
Jun 4, 202531.5031.5031.5031.5031.50-
Jun 3, 202531.8031.8031.8031.8031.80-
Jun 2, 202531.1031.3031.1031.3031.30-
May 30, 202531.3031.3031.3031.3031.30-
May 29, 202531.6031.6031.6031.6031.60-
May 28, 202530.8030.8030.8030.8030.80-
May 27, 202530.6030.6030.6030.6030.60-
May 26, 202531.0031.0031.0031.0031.00-
May 23, 202530.5030.5030.5030.5030.50-
May 22, 202530.4030.4030.4030.4030.40-
May 21, 202530.4030.4030.4030.4030.40-
May 20, 202530.3030.3030.2030.2030.20-
May 19, 202530.1030.1030.1030.1030.10-
May 16, 202530.4030.4030.1030.1030.10-
May 15, 202529.6030.1029.6030.1030.10-
May 14, 202529.6029.6029.6029.6029.60-
May 13, 202529.3029.3029.3029.3029.30-
May 12, 202529.4029.4029.2029.2029.20-
May 9, 202528.7029.2028.7029.2029.20-
May 8, 202529.3029.3029.1029.1029.10-
May 7, 202528.9029.0028.9029.0029.00-
May 6, 202528.9028.9028.9028.9028.90-
May 5, 202529.1029.1029.1029.1029.10-
May 2, 202529.0029.0029.0029.0029.00-
Apr 30, 202528.4028.4028.4028.4028.40-
Apr 29, 202528.2028.4028.2028.4028.40-
Apr 28, 202528.2028.2028.2028.2028.20-
Apr 25, 202528.5028.5028.3028.3028.30-
Apr 24, 202528.3028.3028.2028.2028.20-
Apr 23, 202528.6028.6028.4028.4028.40-
Apr 22, 202528.2028.2028.2028.2028.20-
Apr 17, 202527.9028.0027.9028.0028.00-
Apr 16, 202527.5028.0027.5028.0028.00-
Apr 15, 202527.6027.7027.6027.7027.70-
Apr 14, 202528.1028.1028.1028.1028.10-
Apr 11, 202527.6027.6027.4027.4027.40-
Apr 10, 202527.3027.3027.3027.3027.30-
Apr 9, 202526.7026.7026.7026.7026.70-
Apr 8, 202527.1027.4027.1027.4027.40-
Apr 7, 202526.7026.7026.7026.7026.70-
Apr 4, 202529.5029.5029.4029.4029.40-
Apr 3, 202528.6028.9028.6028.9028.90-
Apr 2, 202529.0029.0029.0029.0029.00-
Apr 1, 202529.5029.5029.5029.5029.50-
Mar 31, 202529.1029.1029.1029.1029.10-
Mar 28, 202529.1029.1029.1029.1029.10-
Mar 27, 202528.8028.9028.8028.9028.90-
Mar 26, 202528.8028.8028.8028.8028.80-
Mar 25, 202528.5028.7028.5028.7028.70-
Mar 24, 202528.8028.8028.5028.5028.50-
Mar 21, 202528.0028.1028.0028.1028.10-
Mar 20, 202528.0028.1028.0028.1028.10-
Mar 19, 202528.3028.3028.2028.2028.20-
Mar 18, 202528.0028.0028.0028.0028.00-
Mar 17, 202527.8027.8027.8027.8027.80-
Mar 14, 202528.0028.0028.0028.0028.00-
Mar 13, 202527.8027.8027.8027.8027.80-
Mar 12, 202527.9027.9027.9027.9027.90-
Mar 11, 202527.8027.8027.8027.8027.80-
Mar 10, 202527.7027.7027.7027.7027.70-
Mar 7, 202527.3027.6027.3027.6027.60-
Mar 6, 202528.0028.0027.7027.7027.70-
Mar 5, 202528.5028.5028.5028.5028.50-
Mar 4, 202527.7027.9027.7027.9027.90-
Mar 3, 202528.3028.3028.0028.0028.00-
Feb 28, 202527.8027.8027.8027.8027.80-
Feb 27, 202527.8027.8027.8027.8027.80-
Feb 26, 202527.9027.9027.9027.9027.90-
Feb 25, 202527.8027.8027.8027.8027.80-
Feb 24, 202527.5027.5027.5027.5027.50-
Feb 21, 202527.9027.9027.9027.9027.90-
Feb 20, 202527.8027.8027.8027.8027.80-
Feb 19, 202527.8027.9027.8027.9027.90-
Feb 18, 202527.7027.9027.7027.9027.90-
Feb 17, 202528.0028.0027.8027.8027.80-
Feb 14, 202527.8027.9027.8027.9027.90-
Feb 13, 202527.9027.9027.9027.9027.90-
Feb 12, 202527.9027.9027.9027.9027.90-
Feb 11, 202527.9027.9027.9027.9027.90-
Feb 10, 202527.9027.9027.8027.8027.80-
Feb 7, 202527.7028.0027.7028.0028.00-
Feb 6, 202527.7027.8027.7027.8027.80-
Feb 5, 202527.9028.1027.9028.1028.10-
Feb 4, 202528.6028.6028.0028.0028.00-
Feb 3, 202528.2028.2028.0028.0028.00-
Jan 31, 202528.0028.0028.0028.0028.00-
Jan 30, 202528.4028.4028.4028.4028.40-
Jan 29, 202528.2028.4028.2028.4028.40-
Jan 28, 202527.8028.2027.8028.2028.20-
Jan 27, 202527.4028.1027.4027.9027.902
Jan 24, 202527.2027.6027.2027.6027.60-
Jan 23, 202527.5027.5027.5027.5027.50-
Jan 22, 202527.2027.4027.2027.4027.40-
Jan 21, 202527.0027.4027.0027.4027.40-
Jan 20, 202527.3027.5027.3027.5027.50-
Jan 17, 202527.4027.5027.4027.5027.501
Jan 16, 202527.7027.9027.7027.9027.90-
Jan 15, 202527.7027.7027.7027.7027.70-
Jan 14, 202527.8028.0027.8028.0028.00-
Jan 13, 202528.0028.0027.9027.9027.904
Jan 10, 202528.3028.3028.3028.3028.30-
Jan 9, 202528.3028.3028.3028.3028.309
Jan 8, 202528.6028.6028.4028.4028.403
Jan 7, 202529.4029.4028.4028.4028.40-
Jan 6, 202530.0030.0029.2029.2029.20-
Jan 3, 202528.7028.7028.7028.7028.70-
Jan 2, 202527.2027.2027.2027.2027.20-
Dec 30, 202427.3027.9027.3027.9027.90-
Dec 27, 202426.6027.1026.6027.1027.10-
Dec 23, 202425.7025.7025.7025.7025.70-
Dec 20, 202425.6025.6025.6025.6025.60-
Dec 19, 202425.6025.6025.6025.6025.60-
Dec 18, 202426.3026.3026.3026.3026.30-
Dec 17, 202426.6026.7026.6026.7026.70151
Dec 16, 202426.6026.6026.6026.6026.60-
Dec 13, 202426.8026.8026.7026.7026.70-
Dec 12, 202426.7026.9026.7026.9026.90-
Dec 11, 202427.0027.0026.7026.7026.70-
Dec 10, 202427.1027.1026.7026.7026.70-
Dec 9, 202427.2027.2026.8026.8026.80-
Dec 6, 202427.3027.3027.2027.2027.20-
Dec 5, 202427.7027.7027.6027.6027.60-
Dec 4, 202427.3027.6027.2027.6027.60-
Dec 3, 202427.7027.8027.3027.3027.30-
Dec 2, 202427.6027.8027.6027.7027.70-
Nov 29, 202427.7027.8027.5027.6027.60-
Nov 28, 202427.7027.8027.7027.7027.70-
Nov 27, 202427.9027.9027.7027.7027.70-
Nov 26, 202428.3029.0027.6027.9027.90-
Nov 25, 202429.1029.1028.3028.3028.30-
Nov 22, 202429.6029.6029.0029.1029.10-
Nov 21, 202429.6029.6029.0029.1029.10-
Nov 20, 2024 2.3 Dividend
Nov 20, 202430.8030.8028.9029.6029.60100
Nov 19, 202430.8031.3030.8030.8028.50-
Nov 18, 202430.2031.0030.2030.8028.50-
Nov 15, 202429.9030.7029.9030.2027.94-
Nov 14, 202429.8030.5029.8029.9027.67-
Nov 13, 202430.5031.0029.8029.8027.57-
Nov 12, 202430.4031.0030.3030.5028.22-
Nov 11, 202429.8030.9029.8030.4028.13-
Nov 8, 202430.5030.5030.0030.0027.761,274
Nov 7, 202430.0030.5030.0030.5028.22226
Nov 6, 202429.6030.2029.6030.2027.94-
Nov 5, 202430.3030.7029.6029.6027.39-
Nov 4, 202430.2030.7030.2030.3028.04-
Nov 1, 202430.0030.2030.0030.2027.94-
Oct 31, 202429.9030.3029.9030.0027.76-
Oct 30, 202430.4030.5029.9029.9027.67-
Oct 29, 202430.8031.0030.4030.4028.13-
Oct 28, 202430.8031.2030.8030.8028.50-
Oct 25, 202431.0031.3030.8030.8028.50-
Oct 24, 202430.5031.2030.5031.0028.69-
Oct 23, 202430.6031.0030.5030.5028.22-
Oct 22, 202430.9031.1030.6030.6028.31-
Oct 21, 202430.2030.9030.1030.9028.59-
Oct 18, 202430.5031.0030.2030.2027.94-
Oct 17, 202430.8030.9030.5030.5028.22-
Oct 16, 202430.8031.1030.6030.8028.50-
Oct 15, 202430.3030.8030.3030.8028.50-
Oct 14, 202430.1030.5029.9030.3028.04-
Oct 11, 202429.6030.2029.6030.1027.85-
Oct 10, 202430.4030.9029.6029.6027.39-
Oct 9, 202430.2030.9030.2030.4028.13-
Oct 8, 202430.9031.6030.2030.2027.942
Oct 7, 202430.5031.0030.5031.0028.69-
Oct 4, 202431.0031.3030.5030.5028.22-
Oct 3, 202430.9031.3030.9031.3028.96-
Oct 2, 202431.0031.4030.9030.9028.59-
Oct 1, 202431.0031.4031.0031.0028.69-
Sep 30, 202430.9031.5030.9031.0028.69-
Sep 27, 2024 2.3 Dividend
Sep 27, 202431.0031.5030.9030.9028.59-
Sep 26, 202430.6031.3030.6031.0026.56-
Sep 25, 202430.5031.1030.5030.6026.21-
Sep 24, 202430.4030.9030.4030.5026.13-
Sep 23, 202431.1031.3030.4030.4026.04-
Sep 20, 202432.0032.4031.1031.1026.64-
Sep 19, 202432.2032.7032.0032.0027.41-
Sep 18, 202432.3032.8032.2032.2027.58-
Sep 17, 202432.2032.8032.2032.3027.67-
Sep 16, 202432.3032.7032.2032.2027.58-
Sep 13, 202432.2032.9032.2032.3027.67-
Sep 12, 202432.1032.9032.1032.2027.58-
Sep 11, 202431.7032.9031.7032.1027.50-
Sep 10, 202432.1032.6031.7031.7027.16-
Sep 9, 202431.7032.6031.7032.1027.50-
Sep 6, 202432.0032.2031.7031.7027.16-
Sep 5, 202431.2032.1031.2032.0027.41-
Sep 4, 202431.5031.7031.2031.2026.73-
Sep 3, 202431.5031.8031.3031.5026.99-
Sep 2, 202431.1031.7031.1031.5026.99-
Aug 30, 202431.2031.5031.1031.1026.64-
Aug 29, 202431.5031.5031.2031.2026.73-
Aug 28, 202430.3031.5030.3031.5026.99-
Aug 27, 202430.3030.7030.3030.3025.96-
Aug 26, 202430.2030.7030.2030.7026.30-
Aug 23, 202430.1030.5030.1030.5026.13-
Aug 22, 202429.8030.4029.8030.4026.04-
Aug 21, 202430.0030.5030.0030.3025.96-
Aug 20, 202430.1030.7030.1030.5026.13-
Aug 19, 202430.0030.5030.0030.5026.13-
Aug 16, 202430.0030.6030.0030.5026.13-
Aug 15, 202430.2030.6030.2030.6026.21-
Aug 14, 202430.5030.6030.5030.5026.13-
Aug 13, 202430.5030.6030.5030.6026.21-
Aug 12, 202430.4030.6030.4030.6026.21-
Aug 9, 202430.4030.5030.4030.5026.13-
Aug 8, 202430.3030.5030.3030.5026.13-
Aug 7, 202429.6030.7029.6030.7026.30-
Aug 6, 202429.8030.2029.8030.1025.79-
Aug 5, 202429.8030.3029.8030.1025.79-
Aug 2, 202429.8030.2029.8030.0025.70-
Aug 1, 202429.5030.0029.5030.0025.70-
Jul 31, 202429.6030.2029.6030.0025.70-
Jul 30, 202429.7030.3029.7030.0025.70-
Jul 29, 202429.6030.3029.6030.3025.96-
Jul 26, 202429.1029.9029.1029.9025.61-
Jul 25, 202429.5029.7029.5029.7025.44-
Jul 24, 202429.5029.9029.5029.8025.53-
Jul 23, 202429.6030.0029.6029.9025.61-
Jul 22, 202429.5029.9029.5029.9025.61-
Jul 19, 202429.6029.9029.6029.9025.61-
Jul 18, 202429.8030.0029.8030.0025.70-
Jul 17, 202429.6030.0029.6029.9025.61-
Jul 16, 202429.5029.9029.5029.9025.61-
Jul 15, 202429.4029.9029.4029.9025.61-
Jul 12, 202429.6029.9029.6029.6025.36-
Jul 11, 202429.6030.0029.6029.9025.61-
Jul 10, 202429.8030.0029.8030.0025.70-
Jul 9, 202429.6029.9029.6029.9025.61-
Jul 8, 202429.6029.9029.6029.9025.61-
Jul 5, 202429.4029.9029.4029.9025.61-
Jul 4, 202429.3029.8029.3029.8025.53-
Jul 3, 202429.6029.8029.6029.6025.36-
Jul 2, 202429.7030.0029.7029.8025.53-
Jul 1, 202429.5030.0029.5029.7025.44-
Jun 28, 202429.5029.9029.5029.8025.53-
Jun 27, 202429.5030.0029.5029.9025.61-
Jun 26, 202429.2029.7029.2029.7025.44-
Jun 25, 202429.1029.8029.1029.5025.27-
Jun 24, 202429.3029.5029.3029.5025.27-
Jun 21, 202429.3029.7029.3029.7025.44-
Jun 20, 202429.1029.7029.1029.7025.44-
Jun 19, 202429.0029.5029.0029.5025.27-
Jun 18, 202429.6029.8029.2029.3025.10-
Jun 17, 202429.2029.8029.2029.6025.36-
Jun 14, 202429.0029.6029.0029.6025.36-
Jun 13, 202429.3029.6028.8028.8024.67-