Australia markets closed

Vistra Corp (0V6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
66.28+2.02 (+3.14%)
At close: 09:28AM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202463.9266.2863.9266.2866.2817
25 July 202465.7265.7264.2664.2664.2620
24 July 202472.1072.1068.1068.1068.10353
23 July 202471.3073.9871.3073.8673.86120
22 July 202470.0071.5070.0071.5071.50722
19 July 202469.1870.8069.1870.4270.42-
18 July 202468.6070.1867.9468.2868.285
17 July 202477.1877.1869.1669.1669.16500
16 July 202477.9078.6877.7877.7877.7815
15 July 202482.5284.2478.2078.2078.20511
12 July 202482.8483.6282.5683.6283.62-
11 July 202483.6883.9483.6483.6483.64-
10 July 202483.0484.5683.0484.5684.5615
09 July 202484.4684.4684.4684.4684.46-
08 July 202481.0281.0281.0281.0281.02-
05 July 202483.2283.2283.2283.2283.22-
04 July 202483.4286.3883.4286.1886.18140
03 July 202480.1880.1880.1080.1080.10-
02 July 202479.8879.8879.8879.8879.88-
01 July 202480.5080.7880.5080.7880.78700
28 June 202480.3880.3880.3880.3880.38-
27 June 202478.7878.7878.7878.7878.78-
26 June 202482.2284.6080.2480.2480.24254
25 June 202480.8482.7880.8482.7882.78-
24 June 202479.8081.8479.7681.8481.84-
21 June 202480.9680.9680.0080.8280.8215
20 June 202480.4080.4680.4080.4680.4650
19 June 202480.2480.2480.2080.2080.2040
18 June 202477.0280.0077.0279.3879.38600
18 June 20240.2175 Dividend
17 June 202480.4480.5477.4877.4877.2630
14 June 202481.0081.3679.9479.9479.72-
13 June 202482.4882.4880.2281.4281.19609
12 June 202483.5087.5283.5087.5287.271,190
11 June 202483.3883.9283.3883.9283.6815
10 June 202477.7084.2477.5684.2484.00146
07 June 202477.9280.2277.9280.2279.9987
06 June 202484.0084.0076.7077.2277.0034
05 June 202481.0484.9681.0484.9684.72185
04 June 202487.0087.0082.0082.0081.77414
03 June 202491.5295.1084.4484.4484.2094
31 May 202495.5298.9488.1890.1689.9171
30 May 202494.0096.8894.0096.8896.61120
29 May 202495.8298.2694.4694.8294.55300
28 May 202495.6098.5293.6496.0295.75852
27 May 202492.4897.6692.4894.4694.19427
24 May 202487.4687.4687.4687.4687.21-
23 May 202486.0290.3486.0288.0687.81107
22 May 202485.3086.1685.3086.1685.92-
21 May 202482.8086.4682.8085.5485.30888
20 May 202485.0485.0483.7683.7683.52-
17 May 202484.2287.5884.2285.8285.58-
16 May 202490.6690.6687.2687.2687.0230
15 May 202483.0888.0883.0887.5487.2920
14 May 202482.1483.6482.1483.4283.19500
13 May 202488.5288.5484.4884.4884.24118
10 May 202485.0688.4485.0688.4488.19110
09 May 202481.4281.4281.4281.4281.19-
08 May 202474.3674.3674.3674.3674.15-
07 May 202476.0878.1876.0878.1877.9620
06 May 202475.7677.4275.4677.4277.20110
03 May 202473.4076.1073.4076.1075.89-
02 May 202471.1273.3671.1273.3673.15-
30 Apr 202471.4271.7671.2271.2471.04-
29 Apr 202466.9466.9466.9466.9466.75-
26 Apr 202468.3068.3067.0667.2867.09-
25 Apr 202463.7666.7463.7666.7466.55-
24 Apr 202463.3065.5263.3065.0464.86-
23 Apr 202462.5663.8062.5663.4263.24-
22 Apr 202460.9661.2260.9661.2261.05-
19 Apr 202460.0861.0858.1260.9260.75774
18 Apr 202463.3863.3861.2861.2861.11-
17 Apr 202462.5863.4462.5862.9862.80-
16 Apr 202462.6663.3861.4663.1262.94-
15 Apr 202464.5065.8464.2664.2664.0860
12 Apr 202466.1466.1465.4465.7065.521,050
11 Apr 202464.7465.5264.7465.4665.28-
10 Apr 202463.1463.1460.3260.3260.1571
09 Apr 202467.3267.3267.3267.3267.13-
08 Apr 202468.2668.2666.8268.1467.95-
05 Apr 202464.1264.1264.1264.1263.94-
04 Apr 202466.9266.9266.9266.9266.73-
03 Apr 202464.7067.3864.7067.3867.1971
02 Apr 202465.3065.5065.3065.5065.32150
28 Mar 202462.0062.0062.0062.0061.83-
27 Mar 202461.5062.5061.5062.0061.83-
26 Mar 202464.5064.5063.0063.0062.82-
25 Mar 202466.0066.0065.0065.5065.32145
22 Mar 202462.0063.5062.0063.5063.32-
21 Mar 202460.0062.5060.0060.5060.33295
20 Mar 202457.5060.0057.5060.0059.83-
19 Mar 202456.5059.5056.5058.0057.8420
19 Mar 20240.215 Dividend
18 Mar 202455.5057.0055.5057.0056.63-
15 Mar 202456.5057.0056.5057.0056.63-
14 Mar 202455.0055.0055.0055.0054.64-
13 Mar 202454.0055.0054.0055.0054.64-
12 Mar 202452.0054.5052.0054.5054.14-
11 Mar 202454.0054.0054.0054.0053.65-
08 Mar 202455.0057.0053.5054.5054.1486
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...