Dusseldorf - Delayed Quote EUR
Vente Unique.Com (8M8.DU)
At close: November 15 at 8:12 AM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Nov 14, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Nov 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 12, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Nov 11, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Nov 8, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Nov 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Nov 6, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Nov 5, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Nov 4, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Nov 1, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Oct 31, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Oct 30, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Oct 29, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Oct 28, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Oct 25, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Oct 24, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Oct 23, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Oct 22, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Oct 21, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Oct 18, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Oct 17, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Oct 16, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Oct 15, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Oct 14, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Oct 11, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Oct 10, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Oct 9, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Oct 8, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Oct 7, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Oct 4, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Oct 3, 2024 | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | - |
| Oct 2, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Oct 1, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Sep 30, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 27, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Sep 26, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 25, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Sep 24, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Sep 23, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Sep 20, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Sep 19, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Sep 18, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Sep 17, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Sep 16, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Sep 13, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Sep 12, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Sep 11, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Sep 10, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Sep 9, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Sep 6, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Sep 5, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Sep 4, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Sep 3, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Sep 2, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Aug 30, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Aug 29, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Aug 28, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Aug 27, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Aug 26, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Aug 23, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Aug 22, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Aug 21, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Aug 20, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Aug 19, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Aug 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 13, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Aug 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 8, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 7, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 6, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Aug 5, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Aug 2, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Aug 1, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jul 31, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Jul 30, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Jul 29, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jul 26, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Jul 25, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jul 24, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jul 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jul 22, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Jul 19, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Jul 18, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jul 17, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jul 16, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Jul 15, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jul 12, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jul 11, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Jul 10, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Jul 9, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Jul 8, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jul 5, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Jul 4, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Jul 3, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Jul 2, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Jul 1, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Jun 28, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Jun 27, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jun 26, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jun 25, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Jun 24, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jun 21, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Jun 20, 2024 | 0.42 Dividend | |||||
| Jun 20, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Jun 19, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.48 | - |
| Jun 18, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.70 | - |
| Jun 17, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.14 | - |
| Jun 14, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.77 | - |
| Jun 13, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| Jun 12, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| Jun 11, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| Jun 10, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| Jun 7, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| Jun 6, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.26 | - |
| Jun 5, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.35 | - |
| Jun 4, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.21 | - |
| Jun 3, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.01 | - |
| May 31, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.97 | - |
| May 30, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.87 | - |
| May 29, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | - |
| May 28, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.14 | - |
| May 27, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.75 | - |
| May 24, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.75 | - |
| May 23, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.56 | - |
| May 22, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.36 | - |
| May 21, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.17 | - |
| May 20, 2024 | 13.65 | 13.65 | 13.55 | 13.55 | 13.17 | - |
| May 17, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.22 | - |
| May 16, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.22 | - |
| May 15, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.36 | - |
| May 14, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | - |
| May 13, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.93 | - |
| May 10, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.83 | - |
| May 9, 2024 | 13.25 | 13.25 | 13.20 | 13.20 | 12.83 | - |
| May 8, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.68 | - |
| May 7, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.58 | - |
| May 6, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.44 | - |
| May 3, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.58 | - |
| May 2, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | - |
| Apr 30, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.29 | - |
| Apr 29, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | - |
| Apr 26, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.17 | - |
| Apr 25, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.07 | - |
| Apr 24, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.10 | - |
| Apr 23, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | - |
| Apr 22, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.51 | - |
| Apr 19, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.41 | - |
| Apr 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | - |
| Apr 17, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.19 | - |
| Apr 16, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.19 | - |
| Apr 15, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.33 | - |
| Apr 12, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.43 | - |
| Apr 11, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.43 | - |
| Apr 10, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.43 | - |
| Apr 9, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.14 | - |
| Apr 8, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.14 | - |
| Apr 5, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.95 | - |
| Apr 4, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.95 | - |
| Apr 3, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.95 | - |
| Apr 2, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.46 | - |
| Mar 28, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.41 | - |
| Mar 27, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.46 | - |
| Mar 26, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.27 | - |
| Mar 25, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.83 | - |
| Mar 22, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.88 | - |
| Mar 21, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.17 | - |
| Mar 20, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.17 | - |
| Mar 19, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.88 | - |
| Mar 18, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.83 | - |
| Mar 15, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.07 | - |
| Mar 14, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.07 | - |
| Mar 13, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.73 | - |
| Mar 12, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.88 | - |
| Mar 11, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.22 | - |
| Mar 8, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.41 | - |
| Mar 7, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.56 | - |
Related Tickers
6TP.DU Mercari Inc
10.90
0.00%
4JMA.DE 4JMA.DE,0P0001JEOT,0
34.80
0.00%
6TP0.DU Mercari Inc
4.6200
+0.43%
3E2.DE Etsy, Inc.
47.63
-8.28%
6XV.F ThredUp Inc.
0.8850
+9.26%
5JR.F Giglio Group S.p.A.
0.3900
+1.04%
ASAPQ Waitr Holdings Inc.
0.0001
0.00%
PDD PDD Holdings Inc.
114.00
+1.49%
BABA Alibaba Group Holding Limited
88.59
-2.20%