Vistra Corp (0V6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:26PM CEST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 110.00 | 110.00 | 106.30 | 106.30 | 106.30 | 816 |
| 10 Oct 2024 | 111.45 | 115.35 | 111.40 | 113.60 | 113.60 | 655 |
| 09 Oct 2024 | 114.35 | 116.60 | 111.00 | 113.75 | 113.75 | 173 |
| 08 Oct 2024 | 117.40 | 120.50 | 116.40 | 116.40 | 116.40 | 141 |
| 07 Oct 2024 | 128.20 | 129.35 | 118.40 | 118.40 | 118.40 | 3,229 |
| 04 Oct 2024 | 118.05 | 127.00 | 118.05 | 124.80 | 124.80 | 2,498 |
| 03 Oct 2024 | 111.40 | 122.15 | 111.40 | 119.80 | 119.80 | 76 |
| 02 Oct 2024 | 108.40 | 113.85 | 108.40 | 113.65 | 113.65 | 146 |
| 01 Oct 2024 | 104.50 | 109.75 | 104.50 | 109.75 | 109.75 | 14 |
| 30 Sept 2024 | 103.50 | 107.30 | 103.50 | 105.10 | 105.10 | 219 |
| 27 Sept 2024 | 100.30 | 104.90 | 100.30 | 104.90 | 104.90 | 120 |
| 26 Sept 2024 | 107.95 | 111.15 | 101.15 | 101.15 | 101.15 | 1,799 |
| 25 Sept 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
| 24 Sept 2024 | 98.76 | 102.60 | 98.76 | 99.38 | 99.38 | 191 |
| 23 Sept 2024 | 95.22 | 101.00 | 94.88 | 100.50 | 100.50 | 273 |
| 20 Sept 2024 | 81.52 | 90.60 | 81.52 | 90.40 | 90.40 | 132 |
| 20 Sept 2024 | 0.2195 Dividend | |||||
| 19 Sept 2024 | 81.78 | 82.50 | 81.42 | 82.50 | 82.28 | - |
| 18 Sept 2024 | 80.62 | 84.66 | 80.62 | 81.54 | 81.32 | 20 |
| 17 Sept 2024 | 78.94 | 81.62 | 78.94 | 81.00 | 80.78 | 15 |
| 16 Sept 2024 | 75.72 | 80.20 | 75.72 | 79.60 | 79.39 | 70 |
| 13 Sept 2024 | 73.52 | 77.80 | 73.52 | 77.80 | 77.59 | 41 |
| 12 Sept 2024 | 71.66 | 73.12 | 71.66 | 72.54 | 72.35 | - |
| 11 Sept 2024 | 67.38 | 71.86 | 67.38 | 71.86 | 71.67 | 15 |
| 10 Sept 2024 | 66.58 | 68.98 | 66.58 | 68.98 | 68.80 | 50 |
| 09 Sept 2024 | 65.68 | 66.98 | 65.68 | 66.98 | 66.80 | 5 |
| 06 Sept 2024 | 66.88 | 66.88 | 65.76 | 66.32 | 66.14 | - |
| 05 Sept 2024 | 67.96 | 68.16 | 67.60 | 67.98 | 67.80 | - |
| 04 Sept 2024 | 66.84 | 69.34 | 66.84 | 69.34 | 69.16 | - |
| 03 Sept 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.60 | - |
| 02 Sept 2024 | 75.78 | 76.00 | 75.78 | 76.00 | 75.80 | 100 |
| 30 Aug 2024 | 75.32 | 75.72 | 75.32 | 75.72 | 75.52 | - |
| 29 Aug 2024 | 74.60 | 75.22 | 72.52 | 72.52 | 72.33 | - |
| 28 Aug 2024 | 74.60 | 75.22 | 73.64 | 73.64 | 73.44 | - |
| 27 Aug 2024 | 74.68 | 76.02 | 74.68 | 74.76 | 74.56 | - |
| 26 Aug 2024 | 75.40 | 75.70 | 74.88 | 75.70 | 75.50 | - |
| 23 Aug 2024 | 73.92 | 75.86 | 73.92 | 75.86 | 75.66 | - |
| 22 Aug 2024 | 72.48 | 74.84 | 72.48 | 74.84 | 74.64 | - |
| 21 Aug 2024 | 70.54 | 73.42 | 70.54 | 72.88 | 72.69 | - |
| 20 Aug 2024 | 71.70 | 71.74 | 70.90 | 71.24 | 71.05 | - |
| 19 Aug 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.35 | - |
| 16 Aug 2024 | 73.18 | 74.58 | 72.02 | 72.02 | 71.83 | 1,300 |
| 15 Aug 2024 | 70.94 | 73.62 | 70.94 | 73.62 | 73.42 | 145 |
| 14 Aug 2024 | 71.96 | 71.96 | 70.30 | 71.52 | 71.33 | - |
| 13 Aug 2024 | 70.24 | 73.34 | 70.24 | 73.34 | 73.14 | 2 |
| 12 Aug 2024 | 70.84 | 71.90 | 70.38 | 70.38 | 70.19 | 75 |
| 09 Aug 2024 | 71.80 | 73.00 | 71.80 | 73.00 | 72.81 | 36 |
| 08 Aug 2024 | 66.14 | 68.76 | 66.14 | 68.76 | 68.58 | 50 |
| 07 Aug 2024 | 67.94 | 69.20 | 66.12 | 66.12 | 65.94 | 20 |
| 06 Aug 2024 | 65.66 | 68.54 | 65.58 | 68.54 | 68.36 | 80 |
| 05 Aug 2024 | 61.70 | 65.36 | 61.60 | 65.36 | 65.19 | 130 |
| 02 Aug 2024 | 68.62 | 68.62 | 66.08 | 67.64 | 67.46 | 15 |
| 01 Aug 2024 | 72.22 | 72.22 | 70.16 | 70.16 | 69.97 | - |
| 31 July 2024 | 71.10 | 72.90 | 71.10 | 72.46 | 72.27 | - |
| 30 July 2024 | 64.70 | 64.70 | 63.20 | 63.54 | 63.37 | - |
| 29 July 2024 | 64.64 | 66.88 | 64.64 | 65.44 | 65.27 | 4 |
| 26 July 2024 | 63.92 | 66.28 | 63.92 | 66.28 | 66.10 | 17 |
| 25 July 2024 | 65.72 | 65.72 | 64.26 | 64.26 | 64.09 | 20 |
| 24 July 2024 | 72.10 | 72.10 | 68.10 | 68.10 | 67.92 | 353 |
| 23 July 2024 | 71.30 | 73.98 | 71.30 | 73.86 | 73.66 | 120 |
| 22 July 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.31 | 722 |
| 19 July 2024 | 69.18 | 70.80 | 69.18 | 70.42 | 70.23 | - |
| 18 July 2024 | 68.60 | 70.18 | 67.94 | 68.28 | 68.10 | 5 |
| 17 July 2024 | 77.18 | 77.18 | 69.16 | 69.16 | 68.98 | 500 |
| 16 July 2024 | 77.90 | 78.68 | 77.78 | 77.78 | 77.57 | 15 |
| 15 July 2024 | 82.52 | 84.24 | 78.20 | 78.20 | 77.99 | 511 |
| 12 July 2024 | 82.84 | 83.62 | 82.56 | 83.62 | 83.40 | - |
| 11 July 2024 | 83.68 | 83.94 | 83.64 | 83.64 | 83.42 | - |
| 10 July 2024 | 83.04 | 84.56 | 83.04 | 84.56 | 84.34 | 15 |
| 09 July 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.24 | - |
| 08 July 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 80.80 | - |
| 05 July 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.00 | - |
| 04 July 2024 | 83.42 | 86.38 | 83.42 | 86.18 | 85.95 | 140 |
| 03 July 2024 | 80.18 | 80.18 | 80.10 | 80.10 | 79.89 | - |
| 02 July 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.67 | - |
| 01 July 2024 | 80.50 | 80.78 | 80.50 | 80.78 | 80.57 | 700 |
| 28 June 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.17 | - |
| 27 June 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.57 | - |
| 26 June 2024 | 82.22 | 84.60 | 80.24 | 80.24 | 80.03 | 254 |
| 25 June 2024 | 80.84 | 82.78 | 80.84 | 82.78 | 82.56 | - |
| 24 June 2024 | 79.80 | 81.84 | 79.76 | 81.84 | 81.62 | - |
| 21 June 2024 | 80.96 | 80.96 | 80.00 | 80.82 | 80.60 | 15 |
| 20 June 2024 | 80.40 | 80.46 | 80.40 | 80.46 | 80.25 | 50 |
| 19 June 2024 | 80.24 | 80.24 | 80.20 | 80.20 | 79.99 | 40 |
| 18 June 2024 | 77.02 | 80.00 | 77.02 | 79.38 | 79.17 | 600 |
| 18 June 2024 | 0.2175 Dividend | |||||
| 17 June 2024 | 80.44 | 80.54 | 77.48 | 77.48 | 77.06 | 30 |
| 14 June 2024 | 81.00 | 81.36 | 79.94 | 79.94 | 79.50 | - |
| 13 June 2024 | 82.48 | 82.48 | 80.22 | 81.42 | 80.98 | 609 |
| 12 June 2024 | 83.50 | 87.52 | 83.50 | 87.52 | 87.04 | 1,190 |
| 11 June 2024 | 83.38 | 83.92 | 83.38 | 83.92 | 83.46 | 15 |
| 10 June 2024 | 77.70 | 84.24 | 77.56 | 84.24 | 83.78 | 146 |
| 07 June 2024 | 77.92 | 80.22 | 77.92 | 80.22 | 79.78 | 87 |
| 06 June 2024 | 84.00 | 84.00 | 76.70 | 77.22 | 76.80 | 34 |
| 05 June 2024 | 81.04 | 84.96 | 81.04 | 84.96 | 84.50 | 185 |
| 04 June 2024 | 87.00 | 87.00 | 82.00 | 82.00 | 81.55 | 414 |
| 03 June 2024 | 91.52 | 95.10 | 84.44 | 84.44 | 83.98 | 94 |
| 31 May 2024 | 95.52 | 98.94 | 88.18 | 90.16 | 89.67 | 71 |
| 30 May 2024 | 94.00 | 96.88 | 94.00 | 96.88 | 96.35 | 120 |
| 29 May 2024 | 95.82 | 98.26 | 94.46 | 94.82 | 94.30 | 300 |
| *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.