China Vanke Co., Ltd. (FRA:18V)
Germany
· Delayed Price · Currency is EUR 0.375
-0.025 (-6.15%)
Last updated: Dec 5, 2025, 8:18 AM CET
China Vanke Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -1.09% | 1,350 |
| Dec 3, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 8.19% | 9,000 |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.43% | - |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.22% | - |
| Nov 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.05% | - |
| Nov 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -6.47% | - |
| Nov 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -6.61% | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.81% | - |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.92% | - |
| Nov 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.40% | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.40% | - |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.07% | - |
| Nov 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.05% | - |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.35% | - |
| Nov 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.66% | - |
| Nov 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.42% | 50 |
| Nov 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 1,000 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.39% | 250 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.68% | - |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -7.91% | - |
| Nov 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.49% | 2,000 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.07% | 2,500 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.39% | - |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45% | - |
| Oct 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.92% | - |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.91% | 1,000 |
| Oct 29, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 8.58% | 4,000 |
| Oct 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.56% | - |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.23% | - |
| Oct 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.67% | - |
| Oct 23, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -6.09% | - |
| Oct 22, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 8.12% | 1,785 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.52% | - |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | - |
| Oct 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.09% | - |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.11% | - |
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.98% | - |
| Oct 14, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.90% | 250 |
| Oct 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.77% | - |
| Oct 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -9.95% | - |
| Oct 9, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | 6.91% | 2,000 |
| Oct 8, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.54% | 1,000 |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.02% | - |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.87% | - |
| Oct 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.16% | - |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.16% | - |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.52% | - |
| Sep 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.30% | - |
| Sep 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.52% | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.98% | - |
| Sep 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.35% | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.03% | 2,760 |
| Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.68% | - |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.50% | - |
| Sep 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.61% | - |
| Sep 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.60% | - |
| Sep 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.15% | - |
| Sep 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.51% | - |
| Sep 15, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.66% | 2,000 |
| Sep 12, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 4.59% | - |
| Sep 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.40% | - |
| Sep 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.29% | - |
| Sep 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.01% | - |
| Sep 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.20% | - |
| Sep 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.79% | - |
| Sep 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.88% | - |
| Sep 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.83% | - |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.75% | - |
| Sep 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.20% | - |
| Aug 29, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 2.54% | - |
| Aug 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.24% | - |
| Aug 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.23% | - |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 10.13% | - |
| Aug 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52% | 500 |
| Aug 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.07% | - |
| Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.44% | - |
| Aug 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.86% | - |
| Aug 18, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 1.37% | 500 |
| Aug 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.32% | - |
| Aug 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.20% | - |
| Aug 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.32% | - |
| Aug 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.88% | - |
| Aug 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.82% | - |
| Aug 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.55% | - |
| Aug 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.99% | - |
| Aug 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.42% | - |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.85% | - |
| Aug 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.90% | - |
| Aug 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.94% | - |
| Jul 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -6.42% | - |
| Jul 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.27% | - |
| Jul 29, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 4.54% | 82 |
| Jul 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.46% | - |
| Jul 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.59% | - |
| Jul 24, 2025 | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | 11.88% | 3,000 |
| Jul 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.89% | - |
| Jul 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.07% | - |
| Jul 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.26% | 499 |
| Jul 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.47% | - |