ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

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

Your Recent History

Delayed Upgrade Clock