Virgin Galactic Holdings, Inc. (0QL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.8734 | 0.8734 | 0.8734 | 0.8734 | 0.8734 | - |
| 30 Apr 2024 | 0.8079 | 0.8171 | 0.8079 | 0.8139 | 0.8139 | - |
| 29 Apr 2024 | 0.8056 | 0.8390 | 0.8056 | 0.8104 | 0.8104 | 100 |
| 26 Apr 2024 | 0.8093 | 0.8152 | 0.8012 | 0.8152 | 0.8152 | 10,615 |
| 25 Apr 2024 | 0.8043 | 0.8043 | 0.7954 | 0.7954 | 0.7954 | 500 |
| 24 Apr 2024 | 0.8470 | 0.8727 | 0.7924 | 0.7924 | 0.7924 | 120 |
| 23 Apr 2024 | 0.6935 | 0.8519 | 0.6935 | 0.8519 | 0.8519 | 100 |
| 22 Apr 2024 | 0.7830 | 0.8045 | 0.6796 | 0.6796 | 0.6796 | 590 |
| 19 Apr 2024 | 0.8935 | 0.8935 | 0.7893 | 0.7952 | 0.7952 | - |
| 18 Apr 2024 | 0.8841 | 0.9243 | 0.8841 | 0.9057 | 0.9057 | - |
| 17 Apr 2024 | 0.9643 | 0.9643 | 0.8837 | 0.8837 | 0.8837 | 100 |
| 16 Apr 2024 | 0.9419 | 0.9717 | 0.9289 | 0.9634 | 0.9634 | 120 |
| 15 Apr 2024 | 0.9971 | 0.9971 | 0.9101 | 0.9322 | 0.9322 | - |
| 12 Apr 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 11 Apr 2024 | 1.0018 | 1.0414 | 1.0018 | 1.0330 | 1.0330 | 750 |
| 10 Apr 2024 | 1.0652 | 1.0776 | 0.9943 | 0.9943 | 0.9943 | 1,411 |
| 09 Apr 2024 | 1.1144 | 1.1144 | 1.1130 | 1.1130 | 1.1130 | 1,525 |
| 08 Apr 2024 | 1.2108 | 1.2108 | 1.1656 | 1.1656 | 1.1656 | 4,400 |
| 05 Apr 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
| 04 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 03 Apr 2024 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | 1.2302 | - |
| 02 Apr 2024 | 1.3116 | 1.3116 | 1.3116 | 1.3116 | 1.3116 | - |
| 28 Mar 2024 | 1.3050 | 1.3450 | 1.3050 | 1.3450 | 1.3450 | 780 |
| 27 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 26 Mar 2024 | 1.2350 | 1.3000 | 1.2350 | 1.3000 | 1.3000 | 780 |
| 25 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 100 |
| 22 Mar 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | - |
| 21 Mar 2024 | 1.3100 | 1.3350 | 1.2900 | 1.2950 | 1.2950 | 100 |
| 20 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 19 Mar 2024 | 1.3750 | 1.3750 | 1.2750 | 1.2750 | 1.2750 | - |
| 18 Mar 2024 | 1.5300 | 1.5300 | 1.3700 | 1.3700 | 1.3700 | 1,520 |
| 15 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 14 Mar 2024 | 1.5300 | 1.5300 | 1.4850 | 1.4850 | 1.4850 | 100 |
| 13 Mar 2024 | 1.5000 | 1.5350 | 1.5000 | 1.5350 | 1.5350 | - |
| 12 Mar 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | - |
| 11 Mar 2024 | 1.5400 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 140 |
| 08 Mar 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5750 | 1.5750 | - |
| 07 Mar 2024 | 1.4850 | 1.5800 | 1.4850 | 1.5800 | 1.5800 | - |
| 06 Mar 2024 | 1.4550 | 1.5350 | 1.4550 | 1.4800 | 1.4800 | - |
| 05 Mar 2024 | 1.4650 | 1.5000 | 1.4650 | 1.4650 | 1.4650 | 200 |
| 04 Mar 2024 | 1.5450 | 1.5450 | 1.4550 | 1.4650 | 1.4650 | - |
| 01 Mar 2024 | 1.6050 | 1.6100 | 1.6050 | 1.6100 | 1.6100 | 3,000 |
| 29 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 28 Feb 2024 | 1.6550 | 1.7000 | 1.6150 | 1.7000 | 1.7000 | 60 |
| 27 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 26 Feb 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| 23 Feb 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 250 |
| 22 Feb 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 21 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 20 Feb 2024 | 1.7050 | 1.7050 | 1.6550 | 1.6650 | 1.6650 | - |
| 19 Feb 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| 16 Feb 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | - |
| 15 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 14 Feb 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 13 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 12 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1,000 |
| 09 Feb 2024 | 1.6250 | 1.6500 | 1.6250 | 1.6500 | 1.6500 | - |
| 08 Feb 2024 | 1.6350 | 1.6450 | 1.6250 | 1.6250 | 1.6250 | - |
| 07 Feb 2024 | 1.6400 | 1.6450 | 1.6400 | 1.6450 | 1.6450 | - |
| 06 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 05 Feb 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 300 |
| 02 Feb 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 01 Feb 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 31 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 30 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 29 Jan 2024 | 1.7300 | 1.7750 | 1.7300 | 1.7750 | 1.7750 | 1,035 |
| 26 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 25 Jan 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 24 Jan 2024 | 1.8800 | 1.9150 | 1.8350 | 1.8350 | 1.8350 | 1,800 |
| 23 Jan 2024 | 1.8600 | 1.9250 | 1.8600 | 1.9250 | 1.9250 | 50 |
| 22 Jan 2024 | 1.7250 | 1.8450 | 1.7250 | 1.8400 | 1.8400 | 2,200 |
| 19 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 18 Jan 2024 | 1.7950 | 1.7950 | 1.7500 | 1.7650 | 1.7650 | - |
| 17 Jan 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7650 | 1.7650 | - |
| 16 Jan 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 15 Jan 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 670 |
| 12 Jan 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | - |
| 11 Jan 2024 | 2.0500 | 2.0500 | 1.9250 | 1.9250 | 1.9250 | 400 |
| 10 Jan 2024 | 2.0800 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 90 |
| 09 Jan 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | - |
| 08 Jan 2024 | 2.0900 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 2 |
| 05 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 04 Jan 2024 | 2.0900 | 2.1400 | 2.0900 | 2.1300 | 2.1300 | - |
| 03 Jan 2024 | 2.1200 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | - |
| 02 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 29 Dec 2023 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | - |
| 28 Dec 2023 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | 2.4100 | - |
| 27 Dec 2023 | 2.4200 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 550 |
| 22 Dec 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 21 Dec 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 20 Dec 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 19 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 3,000 |
| 18 Dec 2023 | 2.2500 | 2.3100 | 2.2400 | 2.2400 | 2.2400 | 550 |
| 15 Dec 2023 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | - |
| 14 Dec 2023 | 2.2300 | 2.2900 | 2.2300 | 2.2900 | 2.2900 | 2,007 |
| 13 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 12 Dec 2023 | 2.0900 | 2.0900 | 2.0200 | 2.0600 | 2.0600 | - |
| 11 Dec 2023 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | - |
| 08 Dec 2023 | 2.0100 | 2.1600 | 2.0100 | 2.1600 | 2.1600 | - |
| 07 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.