Advertisement
U.S. markets open in 8 hours 38 minutes
S&P Futures
5,906.50 +0.50 (+0.01%) Dow Futures
43,537.00 +19.00 (+0.04%) Nasdaq Futures
20,471.50 -12.00 (-0.06%) Russell 2000 Futures
2,293.80 +2.60 (+0.11%) Crude Oil
69.70 +0.48 (+0.69%) Gold
2,745.10 +15.10 (+0.55%)
Net-Digital AG (VRL.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CEST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 17, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 16, 2024 | 3.3000 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 1,855 |
| Oct 15, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 14, 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 484 |
| Oct 11, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 10, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 09, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 08, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 688 |
| Oct 07, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 04, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 03, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 02, 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 1,901 |
| Oct 01, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 30, 2024 | 3.0800 | 3.2800 | 3.0800 | 3.2000 | 3.2000 | 131 |
| Sep 27, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 344 |
| Sep 26, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Sep 25, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 1,748 |
| Sep 24, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Sep 23, 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 1,525 |
| Sep 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 18, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 919 |
| Sep 17, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 16, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 13, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Sep 12, 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 1,489 |
| Sep 11, 2024 | 3.1400 | 3.3200 | 3.1400 | 3.3200 | 3.3200 | 40 |
| Sep 10, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 09, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 06, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1 |
| Sep 05, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 04, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 03, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 02, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 500 |
| Aug 30, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Aug 29, 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 1,563 |
| Aug 28, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 27, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Aug 26, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 3 |
| Aug 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 22, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 21, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Aug 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 16, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 15, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 14, 2024 | 3.0600 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 100 |
| Aug 13, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Aug 12, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Aug 09, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 552 |
| Aug 08, 2024 | 3.2800 | 3.3000 | 3.0000 | 3.3000 | 3.3000 | 2,207 |
| Aug 07, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 06, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 05, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,429 |
| Aug 02, 2024 | 3.3200 | 3.4800 | 3.3200 | 3.4800 | 3.4800 | 800 |
| Aug 01, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 31, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 30, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 25, 2024 | 3.4200 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 1,550 |
| Jul 24, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 23, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 22, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 470 |
| Jul 19, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 18, 2024 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 794 |
| Jul 17, 2024 | 3.5400 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 1,400 |
| Jul 16, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 15, 2024 | 3.7000 | 4.0000 | 3.5200 | 3.7800 | 3.7800 | 11,959 |
| Jul 12, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 11, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 10, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 09, 2024 | 3.3600 | 3.9000 | 3.3600 | 3.6800 | 3.6800 | 8,132 |
| Jul 08, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 05, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 04, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 03, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 200 |
| Jul 02, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jul 01, 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 134 |
| Jun 28, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 1,230 |
| Jun 27, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jun 26, 2024 | 3.4000 | 3.6600 | 3.4000 | 3.5800 | 3.5800 | 6,374 |
| Jun 25, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jun 24, 2024 | 3.5000 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 1,979 |
| Jun 21, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jun 20, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jun 19, 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6400 | 3.6400 | 211 |
| Jun 18, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 17, 2024 | 3.2000 | 3.7000 | 3.2000 | 3.7000 | 3.7000 | 11,519 |
| Jun 14, 2024 | 3.9000 | 4.1000 | 3.2000 | 3.5000 | 3.5000 | 8,427 |
| Jun 13, 2024 | 2.9200 | 4.2000 | 2.9200 | 3.9000 | 3.9000 | 35,688 |
| Jun 12, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jun 11, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 346 |
| Jun 10, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jun 07, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 3,197 |
| Jun 06, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,571 |
| Jun 05, 2024 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 2,941 |
| Jun 04, 2024 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | 2.9000 | 900 |
| Jun 03, 2024 | 3.5000 | 3.5000 | 2.9800 | 3.0000 | 3.0000 | 4,488 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.