Voyageurs Du Monde (ALVDM)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -1.51933701657 | 144.8 | 144.8 | 140.2 | 401 | 143.08003992 | DE |
| 4 | -5.6 | -3.77867746289 | 148.2 | 149 | 140 | 431 | 144.59652854 | DE |
| 12 | 4 | 2.886002886 | 138.6 | 149 | 120 | 700 | 136.00947962 | DE |
| 26 | -4.8 | -3.25644504749 | 147.4 | 160 | 120 | 662 | 139.85771187 | DE |
| 52 | 13.6 | 10.5426356589 | 129 | 160 | 120 | 1240 | 139.61596566 | DE |
| 156 | 49.8 | 53.6637931034 | 92.8 | 160 | 73 | 1403 | 116.12221979 | DE |
| 260 | 38.1 | 36.4593301435 | 104.5 | 160 | 43.2 | 1647 | 98.75188597 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 142.6 | -0.4 | -0.28 | 143 | 143.4 | 142 | 452 |
| 1739208600 | 143 | 1 | 0.70 | 142.4 | 143.19999 | 141.8 | 358 |
| 1738949400 | 142 | -1 | -0.70 | 143 | 143 | 141.8 | 406 |
| 1738863000 | 143 | -0.6 | -0.42 | 143.6 | 143.8 | 140.19999 | 699 |
| 1738776600 | 143.6 | -0.6 | -0.42 | 144.19999 | 144.19999 | 143.6 | 138 |
| 1738690200 | 144.19999 | -0.6 | -0.41 | 144.8 | 144.8 | 144 | 403 |
| 1738603800 | 144.8 | -0.6 | -0.41 | 145.4 | 145.6 | 144.8 | 399 |
| 1738344600 | 145.4 | 0 | 0.00 | 145.6 | 145.8 | 144.6 | 501 |
| 1738258200 | 145.4 | -1.4 | -0.95 | 147 | 147 | 145.4 | 582 |
| 1738171800 | 146.8 | -1.2 | -0.81 | 148 | 148 | 146.8 | 128 |
| 1738085400 | 148 | 0.8 | 0.54 | 147.19999 | 148 | 147.19999 | 290 |
| 1737999000 | 147.19999 | 1 | 0.68 | 147 | 148 | 146.6 | 475 |
| 1737739800 | 146.19999 | 0.2 | 0.14 | 146.4 | 146.6 | 146.19999 | 172 |
| 1737653400 | 146 | 0.4 | 0.27 | 145.6 | 146.4 | 145.6 | 310 |
| 1737567000 | 145.6 | -1.6 | -1.09 | 145.4 | 146 | 144.4 | 575 |
| 1737480600 | 147.19999 | 0 | 0.00 | 147.19999 | 147.19999 | 147.19999 | 0 |
| 1737394200 | 147.19999 | 2.8 | 1.94 | 145 | 147.8 | 145 | 227 |
| 1737135000 | 144.4 | 1.4 | 0.98 | 143 | 145 | 140 | 1174 |
| 1737048600 | 143 | -0.4 | -0.28 | 143.19999 | 143.4 | 143 | 135 |
| 1736962200 | 143.4 | 0.4 | 0.28 | 143.19999 | 144 | 143 | 199 |
| 1736875800 | 143 | -5 | -3.38 | 148.19999 | 149 | 143 | 1010 |
| 1736789400 | 148 | 0.2 | 0.14 | 147.8 | 148 | 147.6 | 211 |
| 1736530200 | 147.8 | 0.2 | 0.14 | 147.6 | 148 | 147.6 | 168 |
| 1736443800 | 147.6 | 0.2 | 0.14 | 147.19999 | 147.6 | 147.19999 | 81 |
| 1736357400 | 147.4 | -0.6 | -0.41 | 148 | 148.19999 | 147.19999 | 149 |
| 1736271000 | 148 | -1 | -0.67 | 149 | 149 | 147.6 | 289 |
| 1736184600 | 149 | 0.4 | 0.27 | 148.6 | 149 | 148 | 371 |
| 1735925400 | 148.6 | 2 | 1.36 | 146.8 | 148.8 | 146.6 | 371 |
| 1735839000 | 146.6 | -0.4 | -0.27 | 147 | 147.19999 | 146.4 | 246 |
| 1735666200 | 147 | 0 | 0.00 | 147 | 147 | 146.19999 | 141 |
| 1735579800 | 147 | 6 | 4.26 | 141 | 147 | 141 | 1719 |
| 1735320600 | 141 | 0.8 | 0.57 | 140.4 | 141 | 140 | 268 |
| 1735061400 | 140.19999 | 0 | 0.00 | 140.19999 | 140.19999 | 139.8 | 409 |
| 1734975000 | 140.19999 | 1.2 | 0.86 | 139 | 140.19999 | 139 | 396 |
| 1734715800 | 139 | -0.8 | -0.57 | 139.8 | 140 | 138.6 | 5237 |
| 1734629400 | 139.8 | 0 | 0.00 | 139.6 | 139.8 | 139.19999 | 354 |
| 1734543000 | 139.8 | 0.6 | 0.43 | 139.19999 | 139.8 | 139 | 482 |
| 1734456600 | 139.19999 | 0 | 0.00 | 139.19999 | 139.4 | 139 | 998 |
| 1734370200 | 139.19999 | -0.4 | -0.29 | 139.6 | 139.8 | 139 | 542 |
| 1734111000 | 139.6 | 2 | 1.45 | 137.6 | 139.6 | 137.4 | 559 |
| 1734024600 | 137.6 | 8 | 6.17 | 131 | 137.8 | 131 | 514 |
| 1733938200 | 129.6 | -0.4 | -0.31 | 130 | 130 | 129 | 685 |
| 1733851800 | 130 | 4.8 | 3.83 | 125.4 | 131 | 125.4 | 1849 |
| 1733765400 | 125.2 | 1 | 0.81 | 124.2 | 125.2 | 124.2 | 988 |
| 1733506200 | 124.2 | -0.6 | -0.48 | 124.8 | 126 | 124 | 437 |
| 1733419800 | 124.8 | 0 | 0.00 | 124.8 | 125.4 | 124.8 | 337 |
| 1733333400 | 124.8 | -1.8 | -1.42 | 126.6 | 126.8 | 124.2 | 585 |
| 1733247000 | 126.6 | 5.6 | 4.63 | 123 | 126.6 | 123 | 409 |
| 1733160600 | 121 | -7.4 | -5.76 | 128.19999 | 128.4 | 120 | 2296 |
| 1732901400 | 128.4 | -0.2 | -0.16 | 128.4 | 128.8 | 128.19999 | 83 |
| 1732815000 | 128.6 | 0.2 | 0.16 | 128.4 | 128.8 | 128 | 541 |
| 1732728600 | 128.4 | -1 | -0.77 | 129.4 | 129.6 | 128 | 270 |
| 1732642200 | 129.4 | 2.6 | 2.05 | 126.8 | 130 | 126 | 428 |
| 1732555800 | 126.8 | 2 | 1.60 | 125 | 127.2 | 124.4 | 483 |
| 1732296600 | 124.8 | -1.6 | -1.27 | 126.4 | 126.6 | 124.4 | 182 |
| 1732210200 | 126.4 | -2.2 | -1.71 | 127.8 | 127.8 | 122 | 1326 |
| 1732123800 | 128.6 | -7.4 | -5.44 | 136 | 136 | 126 | 4848 |
| 1732037400 | 136 | -2.6 | -1.88 | 138.6 | 138.6 | 136 | 1788 |
| 1731951000 | 138.6 | -0.8 | -0.57 | 138.6 | 138.6 | 138 | 784 |
| 1731691800 | 139.4 | -0.6 | -0.43 | 140 | 140 | 138.19999 | 400 |
| 1731605400 | 140 | -1.2 | -0.85 | 140 | 141 | 140 | 186 |
| 1731519000 | 141.19999 | 0 | 0.00 | 141.19999 | 141.19999 | 141.19999 | 0 |
| 1731432600 | 141.19999 | 0 | 0.00 | 141.19999 | 141.19999 | 141.19999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
