Vitec Software Group AB (7VS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 44.66 | 45.80 | 44.26 | 45.76 | 45.76 | - |
| 09 May 2024 | 44.54 | 44.66 | 44.52 | 44.62 | 44.62 | - |
| 08 May 2024 | 42.86 | 44.60 | 42.86 | 44.58 | 44.58 | - |
| 07 May 2024 | 42.88 | 43.02 | 42.08 | 42.90 | 42.90 | - |
| 06 May 2024 | 43.26 | 43.40 | 42.66 | 42.94 | 42.94 | - |
| 03 May 2024 | 44.72 | 44.72 | 41.66 | 43.30 | 43.30 | - |
| 02 May 2024 | 45.38 | 45.38 | 44.62 | 44.72 | 44.72 | - |
| 30 Apr 2024 | 44.82 | 45.22 | 44.70 | 45.14 | 45.14 | - |
| 29 Apr 2024 | 44.34 | 44.92 | 44.28 | 44.90 | 44.90 | - |
| 26 Apr 2024 | 42.78 | 44.32 | 42.78 | 44.30 | 44.30 | - |
| 25 Apr 2024 | 43.98 | 43.98 | 42.20 | 42.70 | 42.70 | - |
| 24 Apr 2024 | 43.64 | 44.46 | 43.48 | 43.96 | 43.96 | - |
| 23 Apr 2024 | 43.10 | 43.64 | 42.90 | 43.62 | 43.62 | - |
| 22 Apr 2024 | 43.88 | 44.54 | 43.02 | 43.10 | 43.10 | - |
| 19 Apr 2024 | 43.20 | 44.04 | 43.20 | 43.88 | 43.88 | - |
| 18 Apr 2024 | 45.82 | 45.82 | 42.90 | 43.28 | 43.28 | - |
| 17 Apr 2024 | 45.92 | 46.12 | 45.64 | 45.76 | 45.76 | - |
| 16 Apr 2024 | 47.48 | 47.48 | 45.84 | 45.90 | 45.90 | - |
| 15 Apr 2024 | 46.94 | 47.96 | 46.76 | 47.52 | 47.52 | - |
| 12 Apr 2024 | 47.82 | 48.76 | 46.80 | 46.80 | 46.80 | - |
| 11 Apr 2024 | 47.98 | 48.08 | 47.56 | 47.82 | 47.82 | - |
| 10 Apr 2024 | 48.16 | 48.90 | 47.94 | 48.00 | 48.00 | - |
| 09 Apr 2024 | 48.06 | 48.72 | 47.72 | 48.10 | 48.10 | - |
| 08 Apr 2024 | 49.02 | 49.36 | 48.06 | 48.10 | 48.10 | - |
| 05 Apr 2024 | 49.04 | 49.10 | 48.24 | 49.02 | 49.02 | - |
| 04 Apr 2024 | 47.88 | 49.26 | 47.88 | 49.20 | 49.20 | - |
| 03 Apr 2024 | 47.28 | 47.94 | 47.02 | 47.90 | 47.90 | - |
| 02 Apr 2024 | 47.96 | 48.30 | 47.34 | 47.36 | 47.36 | - |
| 28 Mar 2024 | 48.34 | 48.54 | 48.16 | 48.16 | 48.16 | - |
| 27 Mar 2024 | 47.44 | 48.46 | 47.44 | 48.38 | 48.38 | - |
| 26 Mar 2024 | 47.50 | 47.82 | 47.34 | 47.48 | 47.48 | - |
| 25 Mar 2024 | 47.20 | 47.54 | 46.78 | 47.50 | 47.50 | - |
| 22 Mar 2024 | 47.66 | 47.66 | 46.96 | 47.18 | 47.18 | - |
| 22 Mar 2024 | 0.57 Dividend | |||||
| 21 Mar 2024 | 46.92 | 47.98 | 46.92 | 47.74 | 47.17 | - |
| 20 Mar 2024 | 46.86 | 47.02 | 46.22 | 46.86 | 46.30 | - |
| 19 Mar 2024 | 46.76 | 46.92 | 45.66 | 46.86 | 46.30 | - |
| 18 Mar 2024 | 47.34 | 47.34 | 46.62 | 46.80 | 46.24 | - |
| 15 Mar 2024 | 48.16 | 48.16 | 47.26 | 47.28 | 46.72 | - |
| 14 Mar 2024 | 48.88 | 49.24 | 48.12 | 48.20 | 47.62 | - |
| 13 Mar 2024 | 49.32 | 49.90 | 48.88 | 48.88 | 48.30 | - |
| 12 Mar 2024 | 49.36 | 49.36 | 48.08 | 49.34 | 48.75 | - |
| 11 Mar 2024 | 51.15 | 51.15 | 48.96 | 49.34 | 48.75 | - |
| 08 Mar 2024 | 52.00 | 52.20 | 51.10 | 51.10 | 50.49 | - |
| 07 Mar 2024 | 51.10 | 52.25 | 51.00 | 52.00 | 51.38 | - |
| 06 Mar 2024 | 50.30 | 51.10 | 50.10 | 51.05 | 50.44 | - |
| 05 Mar 2024 | 50.70 | 50.70 | 49.42 | 50.30 | 49.70 | - |
| 04 Mar 2024 | 51.85 | 52.10 | 50.50 | 50.85 | 50.24 | - |
| 01 Mar 2024 | 50.65 | 51.90 | 50.65 | 51.90 | 51.28 | - |
| 29 Feb 2024 | 49.78 | 50.90 | 49.78 | 50.65 | 50.05 | - |
| 28 Feb 2024 | 49.02 | 50.20 | 48.66 | 49.78 | 49.19 | - |
| 27 Feb 2024 | 49.04 | 49.14 | 48.76 | 49.06 | 48.47 | - |
| 26 Feb 2024 | 49.44 | 49.46 | 48.70 | 49.02 | 48.43 | - |
| 23 Feb 2024 | 49.70 | 49.88 | 49.32 | 49.48 | 48.89 | - |
| 22 Feb 2024 | 49.24 | 50.35 | 49.24 | 49.64 | 49.05 | - |
| 21 Feb 2024 | 49.98 | 50.00 | 48.90 | 49.20 | 48.61 | - |
| 20 Feb 2024 | 51.40 | 51.45 | 49.88 | 49.94 | 49.34 | - |
| 19 Feb 2024 | 51.05 | 51.60 | 50.70 | 51.35 | 50.74 | - |
| 16 Feb 2024 | 51.00 | 51.90 | 50.70 | 51.05 | 50.44 | - |
| 15 Feb 2024 | 49.72 | 51.10 | 49.40 | 51.10 | 50.49 | - |
| 14 Feb 2024 | 48.82 | 49.72 | 48.82 | 49.68 | 49.09 | - |
| 13 Feb 2024 | 50.85 | 50.85 | 48.38 | 48.72 | 48.14 | - |
| 12 Feb 2024 | 50.45 | 51.15 | 50.45 | 50.85 | 50.24 | - |
| 09 Feb 2024 | 50.05 | 50.45 | 49.54 | 50.45 | 49.85 | - |
| 08 Feb 2024 | 49.16 | 50.05 | 49.16 | 50.05 | 49.45 | - |
| 07 Feb 2024 | 47.06 | 49.22 | 47.06 | 49.16 | 48.57 | - |
| 06 Feb 2024 | 46.90 | 47.10 | 46.44 | 46.98 | 46.42 | - |
| 05 Feb 2024 | 46.22 | 47.34 | 45.94 | 46.82 | 46.26 | - |
| 02 Feb 2024 | 47.78 | 48.46 | 46.28 | 46.28 | 45.73 | - |
| 01 Feb 2024 | 51.55 | 51.55 | 47.20 | 47.78 | 47.21 | - |
| 31 Jan 2024 | 51.55 | 51.90 | 51.45 | 51.65 | 51.03 | - |
| 30 Jan 2024 | 51.50 | 52.00 | 51.40 | 51.55 | 50.93 | - |
| 29 Jan 2024 | 52.20 | 52.20 | 48.86 | 51.35 | 50.74 | - |
| 26 Jan 2024 | 52.10 | 52.35 | 51.60 | 52.15 | 51.53 | - |
| 25 Jan 2024 | 51.40 | 52.10 | 51.25 | 52.05 | 51.43 | - |
| 24 Jan 2024 | 50.85 | 51.60 | 50.85 | 51.35 | 50.74 | - |
| 23 Jan 2024 | 50.50 | 51.05 | 50.05 | 50.85 | 50.24 | - |
| 22 Jan 2024 | 50.15 | 50.50 | 50.00 | 50.45 | 49.85 | - |
| 19 Jan 2024 | 50.50 | 51.15 | 50.10 | 50.15 | 49.55 | - |
| 18 Jan 2024 | 50.35 | 50.90 | 50.25 | 50.50 | 49.90 | - |
| 17 Jan 2024 | 51.85 | 51.85 | 49.98 | 50.35 | 49.75 | - |
| 16 Jan 2024 | 51.90 | 52.45 | 51.80 | 51.85 | 51.23 | - |
| 15 Jan 2024 | 52.35 | 53.00 | 52.00 | 52.00 | 51.38 | - |
| 12 Jan 2024 | 50.70 | 52.65 | 50.70 | 52.35 | 51.72 | - |
| 11 Jan 2024 | 52.20 | 52.50 | 50.65 | 50.65 | 50.05 | - |
| 10 Jan 2024 | 51.95 | 52.20 | 51.15 | 52.15 | 51.53 | - |
| 09 Jan 2024 | 51.70 | 51.90 | 51.30 | 51.90 | 51.28 | - |
| 08 Jan 2024 | 50.75 | 51.70 | 49.80 | 51.65 | 51.03 | - |
| 05 Jan 2024 | 51.45 | 51.75 | 50.80 | 50.90 | 50.29 | - |
| 04 Jan 2024 | 50.60 | 51.70 | 50.60 | 51.35 | 50.74 | - |
| 03 Jan 2024 | 51.00 | 51.00 | 50.15 | 50.55 | 49.95 | - |
| 02 Jan 2024 | 52.50 | 52.50 | 50.95 | 51.00 | 50.39 | - |
| 29 Dec 2023 | 53.00 | 53.15 | 52.60 | 52.80 | 52.17 | - |
| 28 Dec 2023 | 52.80 | 53.00 | 52.50 | 52.95 | 52.32 | - |
| 27 Dec 2023 | 52.05 | 52.90 | 52.05 | 52.80 | 52.17 | - |
| 22 Dec 2023 | 51.25 | 52.05 | 51.15 | 52.00 | 51.38 | - |
| 21 Dec 2023 | 51.20 | 51.45 | 50.10 | 51.25 | 50.64 | - |
| 21 Dec 2023 | 0.57 Dividend | |||||
| 20 Dec 2023 | 51.05 | 51.25 | 50.10 | 51.20 | 50.03 | - |
| 19 Dec 2023 | 51.15 | 51.40 | 50.75 | 51.05 | 49.88 | - |
| *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.