Australia markets closed

Vistra Corp (0V6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
65.04+1.62 (+2.55%)
At close: 09:08PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202463.3065.5263.3065.0465.04-
23 Apr 202462.5663.8062.5663.4263.42-
22 Apr 202460.9661.2260.9661.2261.22-
19 Apr 202460.0861.0858.1260.9260.92774
18 Apr 202463.3863.3861.2861.2861.28-
17 Apr 202462.5863.4462.5862.9862.98-
16 Apr 202462.6663.3861.4663.1263.12-
15 Apr 202464.5065.8464.2664.2664.2660
12 Apr 202466.1466.1465.4465.7065.701,050
11 Apr 202464.7465.5264.7465.4665.46-
10 Apr 202463.1463.1460.3260.3260.3271
09 Apr 202467.3267.3267.3267.3267.32-
08 Apr 202468.2668.2666.8268.1468.14-
05 Apr 202464.1264.1264.1264.1264.12-
04 Apr 202466.9266.9266.9266.9266.92-
03 Apr 202464.7067.3864.7067.3867.3871
02 Apr 202465.3065.5065.3065.5065.50150
28 Mar 202462.0062.0062.0062.0062.00-
27 Mar 202461.5062.5061.5062.0062.00-
26 Mar 202464.5064.5063.0063.0063.00-
25 Mar 202466.0066.0065.0065.5065.50145
22 Mar 202462.0063.5062.0063.5063.50-
21 Mar 202460.0062.5060.0060.5060.50295
20 Mar 202457.5060.0057.5060.0060.00-
19 Mar 202456.5059.5056.5058.0058.0020
19 Mar 20240.215 Dividend
18 Mar 202455.5057.0055.5057.0056.78-
15 Mar 202456.5057.0056.5057.0056.78-
14 Mar 202455.0055.0055.0055.0054.79-
13 Mar 202454.0055.0054.0055.0054.79-
12 Mar 202452.0054.5052.0054.5054.29-
11 Mar 202454.0054.0054.0054.0053.80-
08 Mar 202455.0057.0053.5054.5054.2986
07 Mar 202454.5055.5054.5055.5055.29-
06 Mar 202453.0055.0053.0055.0054.79-
05 Mar 202451.5053.5051.5053.5053.30-
04 Mar 202449.2052.0049.2052.0051.8095
01 Mar 202449.6049.6049.6049.6049.41-
29 Feb 202448.0048.0048.0048.0047.82-
28 Feb 202446.2048.0046.0046.0045.83104
27 Feb 202444.0044.0044.0044.0043.83-
26 Feb 202444.0046.0044.0046.0045.83100
23 Feb 202443.2044.0043.2044.0043.83-
22 Feb 202441.8041.8041.8041.8041.64-
21 Feb 202441.8041.8041.8041.8041.64-
20 Feb 202441.4041.4041.4041.4041.24-
19 Feb 202441.4043.2041.4043.2043.0420
16 Feb 202441.2042.4041.2042.0041.84-
15 Feb 202440.4041.2040.4041.2041.04-
14 Feb 202440.4040.6040.4040.6040.45-
13 Feb 202439.0039.0039.0039.0038.85-
12 Feb 202439.2039.6039.2039.6039.45-
09 Feb 202439.0039.8039.0039.6039.45-
08 Feb 202439.8039.8039.2039.4039.25-
07 Feb 202439.4040.4039.4040.4040.25-
06 Feb 202439.4040.0039.4040.0039.85-
05 Feb 202440.4040.4039.8040.0039.85-
02 Feb 202439.0039.0039.0039.0038.85-
01 Feb 202437.2037.2036.8036.8036.66-
31 Jan 202437.4037.4037.4037.4037.26-
30 Jan 202436.8036.8036.8036.8036.66-
29 Jan 202436.8036.8036.8036.8036.66-
26 Jan 202436.4037.0036.4037.0036.86-
25 Jan 202435.4036.6035.4036.6036.46-
24 Jan 202436.0036.0035.8035.8035.66-
23 Jan 202435.8036.6035.8036.2036.06-
22 Jan 202436.2036.6036.2036.6036.46-
19 Jan 202435.4035.4035.4035.4035.27-
18 Jan 202435.6035.8035.6035.8035.66-
17 Jan 202435.4036.4035.4036.0035.86-
16 Jan 202435.0036.0035.0035.8035.66-
15 Jan 202435.4035.4035.4035.4035.27-
12 Jan 202434.6035.4034.6035.4035.27-
11 Jan 202434.4034.4034.4034.4034.27-
10 Jan 202435.4035.8034.8034.8034.67-
09 Jan 202435.0035.0034.8034.8034.67-
08 Jan 202434.4035.4034.4035.4035.27-
05 Jan 202434.4035.2034.4035.0034.87-
04 Jan 202434.2035.6034.2034.8034.67142
03 Jan 202434.0035.4034.0034.6034.474
02 Jan 202434.4034.4034.4034.4034.27-
29 Dec 202334.4034.4034.4034.4034.27-
28 Dec 202333.8034.6033.8034.6034.47-
27 Dec 202334.0034.2034.0034.2034.07-
22 Dec 202333.6033.6033.6033.6033.47-
21 Dec 202333.8033.8033.8033.8033.67-
20 Dec 202333.8033.8033.8033.8033.67-
19 Dec 202333.8033.8033.8033.8033.67-
19 Dec 20230.213 Dividend
18 Dec 202333.8034.2033.8034.2033.86-
15 Dec 202333.4034.2033.4034.2033.86-
14 Dec 202334.4034.4033.8033.8033.46-
13 Dec 202334.0034.6034.0034.6034.25750
12 Dec 202333.6034.4033.6034.2033.86-
11 Dec 202333.6033.8033.6033.8033.46-
08 Dec 202333.8034.0033.8034.0033.66-
07 Dec 202333.0033.0033.0033.0032.67-
06 Dec 202334.0034.0034.0034.0033.66-
05 Dec 202333.6033.6033.6033.6033.26-
04 Dec 202332.6033.8032.6033.8033.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...