Vastned (FRA:IJX)
Germany · Delayed Price · Currency is EUR 29.55
+0.05 (0.17%)
Last updated: Jun 2, 2026, 8:27 AM CET
FRA:IJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | - | 0.17% | - |
| Jun 1, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.67% | - |
| May 29, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.02% | - |
| May 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.17% | - |
| May 27, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.34% | - |
| May 26, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.34% | - |
| May 25, 2026 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | -0.34% | - |
| May 22, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.51% | - |
| May 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.51% | - |
| May 20, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.51% | - |
| May 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.00% | - |
| May 18, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.07% | - |
| May 15, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.53% | - |
| May 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| May 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.18% | - |
| May 12, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.71% | - |
| May 11, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.05% | - |
| May 8, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.52% | - |
| May 7, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.17% | - |
| May 6, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.35% | - |
| May 5, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.35% | - |
| May 4, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -3.54% | - |
| Apr 30, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.34% | - |
| Apr 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.17% | - |
| Apr 28, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.33% | - |
| Apr 27, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% | - |
| Apr 24, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.17% | - |
| Apr 23, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.17% | - |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | - |
| Apr 20, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.16% | - |
| Apr 17, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.50% | - |
| Apr 16, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.17% | - |
| Apr 15, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.33% | - |
| Apr 14, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.01% | - |
| Apr 13, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.02% | - |
| Apr 10, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.34% | - |
| Apr 9, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -2.17% | - |
| Apr 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.21% | - |
| Apr 7, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.18% | - |
| Apr 2, 2026 | 29.30 | 29.70 | 29.30 | 29.70 | 29.70 | 2.06% | 100 |
| Apr 1, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.39% | - |
| Mar 31, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | - |
| Mar 30, 2026 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | 1.06% | 40 |
| Mar 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 26, 2026 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | -2.08% | 24 |
| Mar 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Mar 24, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 2.47% | 25 |
| Mar 23, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.08% | - |
| Mar 20, 2026 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | -0.69% | 107 |