Vontier Corporation (47O.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:35AM CEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 36.58 | 36.62 | 36.58 | 36.62 | 36.62 | - |
| 21 June 2024 | 36.32 | 36.82 | 36.32 | 36.82 | 36.82 | - |
| 20 June 2024 | 36.32 | 36.61 | 36.32 | 36.47 | 36.47 | - |
| 19 June 2024 | 36.33 | 36.33 | 36.26 | 36.26 | 36.26 | - |
| 18 June 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 17 June 2024 | 35.28 | 35.60 | 35.28 | 35.60 | 35.60 | - |
| 14 June 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 13 June 2024 | 35.59 | 35.98 | 35.59 | 35.98 | 35.98 | - |
| 12 June 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 11 June 2024 | 35.64 | 35.64 | 35.19 | 35.19 | 35.19 | - |
| 10 June 2024 | 35.91 | 35.91 | 35.78 | 35.78 | 35.78 | - |
| 07 June 2024 | 35.62 | 36.15 | 35.48 | 36.15 | 36.15 | - |
| 06 June 2024 | 35.90 | 36.17 | 35.77 | 35.97 | 35.97 | - |
| 06 June 2024 | 0.025 Dividend | |||||
| 05 June 2024 | 35.61 | 35.83 | 35.57 | 35.83 | 35.81 | - |
| 04 June 2024 | 35.67 | 35.70 | 35.66 | 35.66 | 35.64 | - |
| 03 June 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.53 | - |
| 31 May 2024 | 35.79 | 35.93 | 35.67 | 35.93 | 35.90 | - |
| 30 May 2024 | 35.28 | 36.05 | 35.23 | 36.05 | 36.02 | - |
| 29 May 2024 | 35.90 | 35.90 | 35.84 | 35.84 | 35.81 | - |
| 28 May 2024 | 36.85 | 36.85 | 36.47 | 36.47 | 36.44 | - |
| 27 May 2024 | 36.85 | 36.89 | 36.85 | 36.89 | 36.86 | - |
| 24 May 2024 | 36.65 | 37.12 | 36.65 | 37.12 | 37.09 | - |
| 23 May 2024 | 37.33 | 37.33 | 36.98 | 36.98 | 36.95 | - |
| 22 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.92 | - |
| 21 May 2024 | 36.62 | 36.98 | 36.62 | 36.98 | 36.95 | - |
| 20 May 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.18 | - |
| 17 May 2024 | 36.60 | 36.60 | 36.53 | 36.53 | 36.50 | - |
| 16 May 2024 | 36.86 | 36.92 | 36.86 | 36.92 | 36.89 | - |
| 15 May 2024 | 36.79 | 37.38 | 36.79 | 37.17 | 37.14 | - |
| 14 May 2024 | 36.96 | 37.07 | 36.96 | 37.07 | 37.04 | - |
| 13 May 2024 | 37.34 | 37.34 | 37.33 | 37.33 | 37.30 | - |
| 10 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.39 | - |
| 09 May 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.32 | - |
| 08 May 2024 | 37.98 | 37.98 | 37.70 | 37.70 | 37.67 | - |
| 07 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.59 | - |
| 06 May 2024 | 36.33 | 36.97 | 36.33 | 36.97 | 36.94 | - |
| 03 May 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.40 | - |
| 02 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.48 | - |
| 30 Apr 2024 | 38.41 | 38.41 | 38.17 | 38.17 | 38.14 | - |
| 29 Apr 2024 | 38.15 | 38.72 | 38.15 | 38.56 | 38.53 | - |
| 26 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.69 | - |
| 25 Apr 2024 | 37.19 | 37.94 | 37.19 | 37.94 | 37.91 | - |
| 24 Apr 2024 | 37.75 | 37.81 | 37.60 | 37.60 | 37.57 | - |
| 23 Apr 2024 | 37.35 | 38.09 | 37.35 | 38.09 | 38.06 | - |
| 22 Apr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.18 | - |
| 19 Apr 2024 | 37.30 | 37.45 | 37.30 | 37.34 | 37.31 | - |
| 18 Apr 2024 | 37.53 | 37.90 | 37.51 | 37.82 | 37.79 | - |
| 17 Apr 2024 | 37.88 | 37.88 | 37.80 | 37.80 | 37.77 | - |
| 16 Apr 2024 | 38.28 | 38.35 | 38.21 | 38.21 | 38.18 | - |
| 15 Apr 2024 | 38.76 | 38.76 | 38.67 | 38.67 | 38.64 | - |
| 12 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.89 | - |
| 11 Apr 2024 | 38.68 | 39.20 | 38.65 | 39.20 | 39.17 | - |
| 10 Apr 2024 | 39.02 | 39.05 | 39.02 | 39.05 | 39.02 | - |
| 09 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.46 | - |
| 08 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.31 | - |
| 05 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.13 | - |
| 04 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.17 | - |
| 03 Apr 2024 | 41.36 | 41.40 | 41.36 | 41.40 | 41.37 | - |
| 02 Apr 2024 | 41.85 | 41.85 | 41.31 | 41.31 | 41.28 | 60 |
| 28 Mar 2024 | 41.00 | 41.40 | 41.00 | 41.40 | 41.37 | - |
| 27 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.57 | - |
| 26 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.77 | - |
| 25 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.97 | - |
| 22 Mar 2024 | 40.60 | 41.40 | 40.60 | 41.20 | 41.17 | - |
| 21 Mar 2024 | 40.60 | 41.00 | 40.60 | 41.00 | 40.97 | - |
| 20 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.37 | - |
| 19 Mar 2024 | 39.40 | 40.40 | 39.40 | 40.40 | 40.37 | - |
| 18 Mar 2024 | 39.40 | 39.80 | 39.40 | 39.80 | 39.77 | - |
| 15 Mar 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 38.97 | - |
| 14 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.97 | - |
| 13 Mar 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 39.17 | - |
| 12 Mar 2024 | 38.80 | 39.20 | 38.80 | 39.20 | 39.17 | - |
| 11 Mar 2024 | 39.00 | 39.00 | 38.80 | 38.80 | 38.77 | - |
| 08 Mar 2024 | 39.60 | 40.00 | 39.60 | 39.60 | 39.57 | - |
| 07 Mar 2024 | 39.20 | 39.60 | 39.20 | 39.60 | 39.57 | - |
| 06 Mar 2024 | 39.80 | 40.00 | 39.60 | 39.60 | 39.57 | - |
| 06 Mar 2024 | 0.025 Dividend | |||||
| 05 Mar 2024 | 39.80 | 40.40 | 39.60 | 39.60 | 39.55 | - |
| 04 Mar 2024 | 39.40 | 40.00 | 39.40 | 40.00 | 39.95 | - |
| 01 Mar 2024 | 39.60 | 39.60 | 39.40 | 39.40 | 39.35 | 94 |
| 29 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.15 | - |
| 28 Feb 2024 | 39.20 | 39.20 | 39.00 | 39.20 | 39.15 | - |
| 27 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.75 | - |
| 26 Feb 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 39.15 | 10 |
| 23 Feb 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.35 | - |
| 22 Feb 2024 | 38.20 | 39.40 | 38.20 | 39.40 | 39.35 | 50 |
| 21 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.75 | - |
| 20 Feb 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 37.95 | - |
| 19 Feb 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 37.95 | - |
| 16 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.55 | - |
| 15 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.76 | - |
| 14 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.96 | - |
| 13 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.76 | - |
| 12 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.76 | - |
| 09 Feb 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.76 | 56 |
| 08 Feb 2024 | 33.20 | 33.60 | 33.20 | 33.60 | 33.56 | - |
| 07 Feb 2024 | 33.40 | 33.60 | 33.40 | 33.60 | 33.56 | - |
| 06 Feb 2024 | 33.40 | 33.80 | 33.40 | 33.80 | 33.76 | 60 |
| 05 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.16 | - |
| *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.