Vistra Corp (0V6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 25 Apr 2024 | 63.76 | 66.74 | 63.76 | 66.74 | 66.74 | - |
| 24 Apr 2024 | 63.30 | 65.52 | 63.30 | 65.04 | 65.04 | - |
| 23 Apr 2024 | 62.56 | 63.80 | 62.56 | 63.42 | 63.42 | - |
| 22 Apr 2024 | 60.96 | 61.22 | 60.96 | 61.22 | 61.22 | - |
| 19 Apr 2024 | 60.08 | 61.08 | 58.12 | 60.92 | 60.92 | 774 |
| 18 Apr 2024 | 63.38 | 63.38 | 61.28 | 61.28 | 61.28 | - |
| 17 Apr 2024 | 62.58 | 63.44 | 62.58 | 62.98 | 62.98 | - |
| 16 Apr 2024 | 62.66 | 63.38 | 61.46 | 63.12 | 63.12 | - |
| 15 Apr 2024 | 64.50 | 65.84 | 64.26 | 64.26 | 64.26 | 60 |
| 12 Apr 2024 | 66.14 | 66.14 | 65.44 | 65.70 | 65.70 | 1,050 |
| 11 Apr 2024 | 64.74 | 65.52 | 64.74 | 65.46 | 65.46 | - |
| 10 Apr 2024 | 63.14 | 63.14 | 60.32 | 60.32 | 60.32 | 71 |
| 09 Apr 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 08 Apr 2024 | 68.26 | 68.26 | 66.82 | 68.14 | 68.14 | - |
| 05 Apr 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 04 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 03 Apr 2024 | 64.70 | 67.38 | 64.70 | 67.38 | 67.38 | 71 |
| 02 Apr 2024 | 65.30 | 65.50 | 65.30 | 65.50 | 65.50 | 150 |
| 28 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 27 Mar 2024 | 61.50 | 62.50 | 61.50 | 62.00 | 62.00 | - |
| 26 Mar 2024 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | - |
| 25 Mar 2024 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | 145 |
| 22 Mar 2024 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | - |
| 21 Mar 2024 | 60.00 | 62.50 | 60.00 | 60.50 | 60.50 | 295 |
| 20 Mar 2024 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | - |
| 19 Mar 2024 | 56.50 | 59.50 | 56.50 | 58.00 | 58.00 | 20 |
| 19 Mar 2024 | 0.215 Dividend | |||||
| 18 Mar 2024 | 55.50 | 57.00 | 55.50 | 57.00 | 56.78 | - |
| 15 Mar 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.78 | - |
| 14 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.79 | - |
| 13 Mar 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 54.79 | - |
| 12 Mar 2024 | 52.00 | 54.50 | 52.00 | 54.50 | 54.29 | - |
| 11 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.80 | - |
| 08 Mar 2024 | 55.00 | 57.00 | 53.50 | 54.50 | 54.29 | 86 |
| 07 Mar 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.29 | - |
| 06 Mar 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 54.79 | - |
| 05 Mar 2024 | 51.50 | 53.50 | 51.50 | 53.50 | 53.30 | - |
| 04 Mar 2024 | 49.20 | 52.00 | 49.20 | 52.00 | 51.80 | 95 |
| 01 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.41 | - |
| 29 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | - |
| 28 Feb 2024 | 46.20 | 48.00 | 46.00 | 46.00 | 45.83 | 104 |
| 27 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.83 | - |
| 26 Feb 2024 | 44.00 | 46.00 | 44.00 | 46.00 | 45.83 | 100 |
| 23 Feb 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 43.83 | - |
| 22 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.64 | - |
| 21 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.64 | - |
| 20 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.24 | - |
| 19 Feb 2024 | 41.40 | 43.20 | 41.40 | 43.20 | 43.04 | 20 |
| 16 Feb 2024 | 41.20 | 42.40 | 41.20 | 42.00 | 41.84 | - |
| 15 Feb 2024 | 40.40 | 41.20 | 40.40 | 41.20 | 41.04 | - |
| 14 Feb 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.45 | - |
| 13 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.85 | - |
| 12 Feb 2024 | 39.20 | 39.60 | 39.20 | 39.60 | 39.45 | - |
| 09 Feb 2024 | 39.00 | 39.80 | 39.00 | 39.60 | 39.45 | - |
| 08 Feb 2024 | 39.80 | 39.80 | 39.20 | 39.40 | 39.25 | - |
| 07 Feb 2024 | 39.40 | 40.40 | 39.40 | 40.40 | 40.25 | - |
| 06 Feb 2024 | 39.40 | 40.00 | 39.40 | 40.00 | 39.85 | - |
| 05 Feb 2024 | 40.40 | 40.40 | 39.80 | 40.00 | 39.85 | - |
| 02 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.85 | - |
| 01 Feb 2024 | 37.20 | 37.20 | 36.80 | 36.80 | 36.66 | - |
| 31 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.26 | - |
| 30 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.66 | - |
| 29 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.66 | - |
| 26 Jan 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 36.86 | - |
| 25 Jan 2024 | 35.40 | 36.60 | 35.40 | 36.60 | 36.46 | - |
| 24 Jan 2024 | 36.00 | 36.00 | 35.80 | 35.80 | 35.66 | - |
| 23 Jan 2024 | 35.80 | 36.60 | 35.80 | 36.20 | 36.06 | - |
| 22 Jan 2024 | 36.20 | 36.60 | 36.20 | 36.60 | 36.46 | - |
| 19 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.27 | - |
| 18 Jan 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.66 | - |
| 17 Jan 2024 | 35.40 | 36.40 | 35.40 | 36.00 | 35.86 | - |
| 16 Jan 2024 | 35.00 | 36.00 | 35.00 | 35.80 | 35.66 | - |
| 15 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.27 | - |
| 12 Jan 2024 | 34.60 | 35.40 | 34.60 | 35.40 | 35.27 | - |
| 11 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | - |
| 10 Jan 2024 | 35.40 | 35.80 | 34.80 | 34.80 | 34.67 | - |
| 09 Jan 2024 | 35.00 | 35.00 | 34.80 | 34.80 | 34.67 | - |
| 08 Jan 2024 | 34.40 | 35.40 | 34.40 | 35.40 | 35.27 | - |
| 05 Jan 2024 | 34.40 | 35.20 | 34.40 | 35.00 | 34.87 | - |
| 04 Jan 2024 | 34.20 | 35.60 | 34.20 | 34.80 | 34.67 | 142 |
| 03 Jan 2024 | 34.00 | 35.40 | 34.00 | 34.60 | 34.47 | 4 |
| 02 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | - |
| 29 Dec 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | - |
| 28 Dec 2023 | 33.80 | 34.60 | 33.80 | 34.60 | 34.47 | - |
| 27 Dec 2023 | 34.00 | 34.20 | 34.00 | 34.20 | 34.07 | - |
| 22 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | - |
| 21 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.67 | - |
| 20 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.67 | - |
| 19 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.67 | - |
| 19 Dec 2023 | 0.213 Dividend | |||||
| 18 Dec 2023 | 33.80 | 34.20 | 33.80 | 34.20 | 33.86 | - |
| 15 Dec 2023 | 33.40 | 34.20 | 33.40 | 34.20 | 33.86 | - |
| 14 Dec 2023 | 34.40 | 34.40 | 33.80 | 33.80 | 33.46 | - |
| 13 Dec 2023 | 34.00 | 34.60 | 34.00 | 34.60 | 34.25 | 750 |
| 12 Dec 2023 | 33.60 | 34.40 | 33.60 | 34.20 | 33.86 | - |
| 11 Dec 2023 | 33.60 | 33.80 | 33.60 | 33.80 | 33.46 | - |
| 08 Dec 2023 | 33.80 | 34.00 | 33.80 | 34.00 | 33.66 | - |
| 07 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.67 | - |
| 06 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.66 | - |
| *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.