Australia markets closed

Vicat S.A. (4HM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
35.20+0.85 (+2.47%)
As of 08:20AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202435.2035.2035.2035.2035.2044
02 May 202434.3534.3534.3534.3534.35-
30 Apr 202435.0535.0535.0535.0535.05-
29 Apr 202434.7034.7034.7034.7034.70-
29 Apr 20242 Dividend
26 Apr 202436.4036.4036.4036.4034.40-
25 Apr 202436.4036.4036.4036.4034.40-
24 Apr 202436.3536.3536.3536.3534.35-
23 Apr 202435.9535.9535.9535.9533.97-
22 Apr 202435.9035.9035.9035.9033.93-
19 Apr 202435.9035.9035.9035.9033.93-
18 Apr 202436.2036.2036.2036.2034.21-
17 Apr 202436.2036.2036.2036.2034.21-
16 Apr 202435.9535.9535.9535.9533.97-
15 Apr 202436.2536.2536.2536.2534.26-
12 Apr 202436.8036.8036.8036.8034.78-
11 Apr 202436.5036.5036.5036.5034.49-
10 Apr 202436.5036.5036.5036.5034.49-
09 Apr 202437.5037.5037.5037.5035.44-
08 Apr 202438.0038.0038.0038.0035.91-
05 Apr 202437.0537.0537.0537.0535.01-
04 Apr 202437.5037.5037.5037.5035.44-
03 Apr 202436.5036.5036.5036.5034.49-
02 Apr 202436.4536.4536.4536.4534.45-
28 Mar 202436.7036.7036.7036.7034.68-
27 Mar 202436.1536.1536.1536.1534.16-
26 Mar 202435.9035.9035.9035.9033.93-
25 Mar 202435.4035.4035.4035.4033.45-
22 Mar 202434.9034.9034.9034.9032.98-
21 Mar 202434.6034.6034.6034.6032.70-
20 Mar 202434.3034.3034.3034.3032.42-
19 Mar 202434.5034.5034.5034.5032.60-
18 Mar 202434.6034.6034.6034.6032.70-
15 Mar 202434.9534.9534.9534.9533.03-
14 Mar 202435.3035.3035.3035.3033.36-
13 Mar 202435.3535.3535.3535.3533.41-
12 Mar 202435.6035.6035.6035.6033.64-
11 Mar 202435.0535.0535.0535.0533.12-
08 Mar 202435.1035.1035.1035.1033.17-
07 Mar 202435.0035.0035.0035.0033.08-
06 Mar 202434.8534.8534.8534.8532.94-
05 Mar 202434.9034.9034.9034.9032.98-
04 Mar 202435.1535.1535.1535.1533.22-
01 Mar 202435.5035.5035.5035.5033.55-
29 Feb 202435.1535.1535.1535.1533.22-
28 Feb 202435.1535.1535.1535.1533.22-
27 Feb 202435.1535.1534.7034.7032.79-
26 Feb 202434.8534.8534.8534.8532.94-
23 Feb 202434.6534.6534.6534.6532.75-
22 Feb 202434.1534.1534.1534.1532.27-
21 Feb 202433.8033.8033.8033.8031.94-
20 Feb 202434.6034.6034.6034.6032.7044
19 Feb 202435.2535.2535.2535.2533.31-
16 Feb 202435.4535.4535.4535.4533.50-
15 Feb 202435.0535.0535.0535.0533.12-
14 Feb 202434.5034.5034.5034.5032.60-
13 Feb 202434.2534.5034.2534.5032.6044
12 Feb 202434.4534.4534.4534.4532.56-
09 Feb 202434.6034.6034.6034.6032.70-
08 Feb 202434.7534.7534.7534.7532.84-
07 Feb 202434.9034.9034.9034.9032.98-
06 Feb 202434.6534.6534.6534.6532.75-
05 Feb 202435.0535.0535.0535.0533.12-
02 Feb 202435.5535.5535.5535.5533.60-
01 Feb 202435.8535.8535.8535.8533.88-
31 Jan 202436.3036.3036.3036.3034.31-
30 Jan 202436.0036.0036.0036.0034.02-
29 Jan 202436.4536.4536.4536.4534.45-
26 Jan 202435.7536.4535.7536.4534.4520
25 Jan 202435.1035.1035.1035.1033.17-
24 Jan 202434.6534.6534.6534.6532.75-
23 Jan 202434.4034.4034.4034.4032.51-
22 Jan 202434.3534.3534.3534.3532.46-
19 Jan 202434.2034.2034.2034.2032.32-
18 Jan 202434.1534.1534.1534.1532.27-
17 Jan 202433.9533.9533.9533.9532.08-
16 Jan 202434.0534.0534.0534.0532.18-
15 Jan 202433.9533.9533.9533.9532.08-
12 Jan 202433.9533.9533.9533.9532.08-
11 Jan 202433.4533.4533.4533.4531.61-
10 Jan 202433.8033.8033.8033.8031.94-
09 Jan 202433.7033.7033.7033.7031.85-
08 Jan 202433.0033.0033.0033.0031.19-
05 Jan 202432.9032.9032.9032.9031.09-
04 Jan 202432.5032.5032.5032.5030.71-
03 Jan 202432.7532.7532.7532.7530.95-
02 Jan 202432.7032.7032.7032.7030.90-
29 Dec 202333.0033.0033.0033.0031.19-
28 Dec 202332.9532.9532.9532.9531.14-
27 Dec 202332.7532.7532.7532.7530.95-
22 Dec 202332.9532.9532.9532.9531.14-
21 Dec 202333.0533.0533.0533.0531.23-
20 Dec 202333.2533.2533.2533.2531.42-
19 Dec 202333.1033.1033.1033.1031.28-
18 Dec 202334.0534.0534.0534.0532.18-
15 Dec 202333.7533.7533.7533.7531.90-
14 Dec 202333.6533.6533.6533.6531.80-
13 Dec 202333.2033.2033.2033.2031.38-
12 Dec 202332.8532.8532.8532.8531.05-
11 Dec 202333.0533.0533.0533.0531.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...