TipRanks
Go Ultimate55% OFF

Virtu Financial (0VF) Historical Prices

DE:0VF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.2048.2046.2046.2046.20-6.48%00.00
Oct 29, 202649.4049.4049.4049.4049.40+1.23%00.00
Oct 28, 202648.8048.8048.8048.8048.80-2.01%00.00
Oct 27, 202649.8049.8049.8049.8049.80+0.40%00.00
Oct 26, 202649.6049.6049.6049.6049.60+3.33%00.00
Oct 23, 202649.6049.6048.0048.0048.00-4.95%00.00
Oct 22, 202650.5050.5050.5050.5050.50+0.00%00.00
Oct 21, 202650.5050.5050.5050.5050.50+1.00%00.00
Oct 20, 202650.0050.0050.0050.0050.00+3.31%00.00
Oct 19, 202650.5050.5048.4048.4048.40-0.41%00.00
Oct 16, 202651.0051.0048.6048.6048.60-0.82%00.00
Oct 15, 202649.0049.0049.0049.0049.00-1.21%00.00
Oct 14, 202649.6049.6049.6049.6049.60-1.78%00.00
Oct 13, 202650.5050.5050.5050.5050.50+2.64%00.00
Oct 12, 202651.0051.0049.2049.2049.20-3.53%00.00
Oct 09, 202651.0051.0051.0051.0051.00-1.92%00.00
Oct 08, 202652.0052.0052.0052.0052.00-4.59%00.00
Oct 07, 202654.5054.5054.5054.5054.50-2.68%00.00
Oct 06, 202656.0056.0056.0056.0056.00+2.75%00.00
Oct 05, 202652.0054.5052.0054.5054.50+7.92%00.00
Oct 02, 202649.2050.5049.2050.5050.50+3.91%00.00
Oct 01, 202648.6048.6048.6048.6048.60+2.97%00.00
Sep 30, 202647.2047.2047.2047.2047.20+3.96%00.00
Sep 29, 202645.4045.4045.4045.4045.40+4.13%00.00
Sep 28, 202646.4046.4043.6043.6043.60-2.68%00.00
Sep 25, 202646.0046.0044.8044.8044.80+0.90%00.00
Sep 24, 202646.0046.0044.4044.4044.40-0.45%00.00
Sep 23, 202647.4047.4044.6044.6044.60-2.19%00.00
Sep 22, 202650.5050.5045.6045.6045.60-7.69%00.00
Sep 21, 202650.5050.5049.4049.4049.40+1.65%00.00
Sep 18, 202649.6049.6048.6048.6048.60+2.10%00.00
Sep 17, 202649.8049.8047.6047.6047.60-0.42%00.00
Sep 16, 202649.8049.8047.8047.8047.80-1.24%00.00
Sep 15, 202651.5051.5048.4048.4048.40-4.16%00.00
Sep 14, 202652.5052.5050.5050.5050.50-0.98%00.00
Sep 11, 202653.0053.0051.0051.0051.00-0.97%00.00
Sep 10, 202654.0054.0051.0051.5051.50-0.96%5017.50
Sep 09, 202654.0054.0052.0052.0052.00-0.95%00.00
Sep 08, 202655.5055.5052.5052.5052.50-1.87%00.00
Sep 07, 202655.0055.0053.5053.5053.50+0.00%00.00
Sep 04, 202655.0055.0053.5053.5053.50-0.93%00.00
Sep 03, 202654.0054.0054.0054.0054.00-3.57%00.00
Sep 02, 202656.0056.0056.0056.0056.00+0.00%00.00
Sep 01, 202656.0056.0056.0056.0056.00+2.20%00.00
Aug 31, 202657.0057.0055.0055.0054.79+0.00%00.00
Aug 28, 202657.5057.5055.0055.0054.79-0.90%00.00
Aug 27, 202656.0056.0055.5055.5055.29+0.00%00.00
Aug 26, 202655.5055.5055.5055.5055.29-1.77%00.00
Aug 25, 202656.5056.5056.5056.5056.29-2.59%00.00
Aug 24, 202658.0058.0058.0058.0057.78+2.65%00.00