Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Vontobel Financial Products GmbH (F34770)
Vontobel Financial Products GmbH (F34770) Historical

F34770 Vontobel Financial Products GmbH

0.1205

-0.023 (-16.03%)

Jul 18 2024 - Closed

Delayed by 15 minutes

F34770 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.1115	-0.0245	-18.01%	0.1445	0.148	0.1115	0
Jul 17 2024	0.136	0.0335	32.68%	0.1075	0.138	0.1035	0
Jul 16 2024	0.1025	-0.002	-1.91%	0.114	0.115	0.1015	0
Jul 15 2024	0.1045	0.0205	24.40%	0.098	0.106	0.093	0
Jul 12 2024	0.084	-0.0115	-12.04%	0.098	0.101	0.083	0
Jul 11 2024	0.0955	0.0045	4.95%	0.0865	0.0965	0.085	0
Jul 10 2024	0.091	0.0175	23.81%	0.0845	0.091	0.0775	9,000
Jul 09 2024	0.0735	-0.007	-8.70%	0.0805	0.086	0.068	5,000
Jul 08 2024	0.0805	-0.004	-4.73%	0.086	0.0915	0.076	4,000
Jul 05 2024	0.0845	-0.0005	-0.59%	0.0845	0.087	0.0765	0
Jul 04 2024	0.085	0.018	26.87%	0.0725	0.087	0.072	0
Jul 03 2024	0.067	-0.0075	-10.07%	0.0715	0.0755	0.0655	0
Jul 02 2024	0.0745	0.0095	14.62%	0.068	0.0745	0.067	8,000
Jul 01 2024	0.065	0.0135	26.21%	0.0565	0.065	0.0555	0
Jun 28 2024	0.0515	0.0085	19.77%	0.0445	0.0515	0.04	0
Jun 27 2024	0.043	0.0025	6.17%	0.041	0.046	0.0395	0
Jun 26 2024	0.0405	0.0075	22.73%	0.0355	0.0405	0.035	7,000
Jun 25 2024	0.033	-0.0005	-1.49%	0.031	0.035	0.03	2,000
Jun 24 2024	0.0335	-0.0045	-11.84%	0.0395	0.04	0.0325	7,000
Jun 21 2024	0.038	0.003	8.57%	0.0375	0.0405	0.035	2,000
Jun 20 2024	0.035	0.0035	11.11%	0.031	0.035	0.0305	13,000
Jun 19 2024	0.0315	-0.001	-3.08%	0.029	0.032	0.029	13,000
Jun 18 2024	0.0325	-0.006	-15.58%	0.036	0.038	0.032	4,000
Jun 17 2024	0.0385	0.0085	28.33%	0.0365	0.0395	0.0355	3,000
Jun 14 2024	0.03	0.0005	1.69%	0.03	0.0315	0.0275	27,000
Jun 13 2024	0.0295	0.005	20.41%	0.026	0.0305	0.023	20,000
Jun 12 2024	0.0245	-0.002	-7.55%	0.0225	0.025	0.0225	7,000
Jun 11 2024	0.0265	0.0005	1.92%	0.029	0.03	0.025	13,000
Jun 10 2024	0.026	-0.009	-25.71%	0.031	0.0325	0.025	10,000
Jun 07 2024	0.035	-0.009	-20.45%	0.0415	0.044	0.0345	6,000
Jun 06 2024	0.044	-0.0085	-16.19%	0.0475	0.0505	0.038	14,000
Jun 05 2024	0.0525	-0.0075	-12.50%	0.0645	0.0685	0.0525	0
Jun 04 2024	0.06	-0.011	-15.49%	0.055	0.0625	0.048	12,000
Jun 03 2024	0.071	-0.0165	-18.86%	0.0655	0.071	0.0495	0
May 31 2024	0.0875	0.0065	8.02%	0.0865	0.092	0.0805	0
May 30 2024	0.081	0.0125	18.25%	0.0725	0.0835	0.0695	0
May 29 2024	0.0685	0.007	11.38%	0.054	0.0695	0.054	72,000
May 28 2024	0.0615	0.007	12.84%	0.0615	0.065	0.0585	2,000
May 27 2024	0.0545	0.0005	0.93%	0.0625	0.0645	0.0535	0
May 24 2024	0.054	0.016	42.11%	0.0455	0.0575	0.0455	0
May 23 2024	0.038	-0.0185	-32.74%	0.0425	0.045	0.034	242,000
May 22 2024	0.0565	-0.0035	-5.83%	0.0685	0.069	0.0565	10,000
May 21 2024	0.06	0.0005	0.84%	0.058	0.066	0.0515	22,500
May 20 2024	0.0595	-0.021	-26.09%	0.0675	0.0725	0.0575	4,000
May 17 2024	0.0805	-0.0195	-19.50%	0.0985	0.10	0.0765	7,100
May 16 2024	0.10	-0.0405	-28.83%	0.122	0.1255	0.0845	30,400
May 15 2024	0.1405	0.01	7.66%	0.1395	0.1495	0.1255	0
May 14 2024	0.1305	-0.0285	-17.92%	0.138	0.1505	0.13	1,500
May 13 2024	0.159	-0.011	-6.47%	0.1875	0.1955	0.153	1,400
May 10 2024	0.17	-0.005	-2.86%	0.161	0.1815	0.158	1,500
May 09 2024	0.175	-0.0335	-16.07%	0.2235	0.244	0.169	13,200
May 08 2024	0.2085	-0.01	-4.58%	0.214	0.221	0.1855	0
May 07 2024	0.2185	0.0125	6.07%	0.2375	0.25	0.208	5,000
May 06 2024	0.206	-0.0705	-25.50%	0.25	0.2575	0.201	1,000
May 03 2024	0.2765	-0.0925	-25.07%	0.355	0.359	0.2765	7,750
May 02 2024	0.369	0.003	0.82%	0.439	0.44	0.353	5,130
Apr 30 2024	0.366	-0.028	-7.11%	0.349	0.377	0.321	2,000
Apr 29 2024	0.394	-0.115	-22.59%	0.469	0.516	0.394	1,070
Apr 26 2024	0.509	0.045	9.70%	0.441	0.529	0.44	2,130
Apr 25 2024	0.464	0.052	12.62%	0.456	0.506	0.451	1,200
Apr 24 2024	0.412	0.059	16.71%	0.319	0.412	0.31	7,400
Apr 23 2024	0.353	0.001	0.28%	0.34	0.379	0.324	0
Apr 22 2024	0.352	-0.015	-4.09%	0.388	0.407	0.339	2,000

Vontobel Financial Produ...

Delayed Upgrade Clock