VusionGroup S.A. (S4M.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 148.10 | 149.40 | 148.10 | 149.40 | 149.40 | - |
| 02 May 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| 30 Apr 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 29 Apr 2024 | 128.50 | 131.90 | 128.50 | 131.90 | 131.90 | - |
| 26 Apr 2024 | 135.40 | 135.40 | 134.30 | 134.30 | 134.30 | - |
| 25 Apr 2024 | 134.00 | 134.00 | 132.80 | 132.80 | 132.80 | - |
| 24 Apr 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 23 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 22 Apr 2024 | 125.40 | 125.40 | 123.00 | 123.00 | 123.00 | 10 |
| 19 Apr 2024 | 128.70 | 130.70 | 128.70 | 130.70 | 130.70 | 50 |
| 18 Apr 2024 | 137.20 | 137.20 | 137.10 | 137.10 | 137.10 | - |
| 17 Apr 2024 | 137.60 | 137.80 | 137.60 | 137.80 | 137.80 | - |
| 16 Apr 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
| 15 Apr 2024 | 136.20 | 137.80 | 136.20 | 137.80 | 137.80 | - |
| 12 Apr 2024 | 145.80 | 145.80 | 135.30 | 135.30 | 135.30 | - |
| 11 Apr 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| 10 Apr 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 09 Apr 2024 | 149.60 | 152.40 | 149.60 | 152.40 | 152.40 | - |
| 08 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 05 Apr 2024 | 149.10 | 149.10 | 147.50 | 147.50 | 147.50 | - |
| 04 Apr 2024 | 149.90 | 151.30 | 149.90 | 151.30 | 151.30 | - |
| 03 Apr 2024 | 145.50 | 146.30 | 144.80 | 146.20 | 146.20 | - |
| 02 Apr 2024 | 141.90 | 146.40 | 141.40 | 146.40 | 146.40 | 50 |
| 28 Mar 2024 | 143.20 | 148.80 | 139.40 | 148.80 | 148.80 | 20 |
| 27 Mar 2024 | 123.80 | 136.00 | 123.80 | 136.00 | 136.00 | 60 |
| 26 Mar 2024 | 123.20 | 124.80 | 123.20 | 124.80 | 124.80 | 100 |
| 25 Mar 2024 | 123.00 | 126.60 | 123.00 | 126.60 | 126.60 | 200 |
| 22 Mar 2024 | 124.40 | 124.40 | 124.00 | 124.00 | 124.00 | - |
| 21 Mar 2024 | 128.40 | 128.40 | 125.20 | 125.20 | 125.20 | - |
| 20 Mar 2024 | 127.80 | 127.80 | 127.60 | 127.60 | 127.60 | 50 |
| 19 Mar 2024 | 124.40 | 126.40 | 124.40 | 126.40 | 126.40 | - |
| 18 Mar 2024 | 126.40 | 127.60 | 126.40 | 127.60 | 127.60 | - |
| 15 Mar 2024 | 128.20 | 128.60 | 127.80 | 127.80 | 127.80 | 20 |
| 14 Mar 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 13 Mar 2024 | 127.80 | 128.80 | 127.60 | 128.80 | 128.80 | - |
| 12 Mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 11 Mar 2024 | 135.60 | 135.60 | 132.80 | 132.80 | 132.80 | 1,290 |
| 08 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 07 Mar 2024 | 142.40 | 143.00 | 142.40 | 143.00 | 143.00 | - |
| 06 Mar 2024 | 142.20 | 142.20 | 137.40 | 140.40 | 140.40 | - |
| 05 Mar 2024 | 142.60 | 142.60 | 142.00 | 142.00 | 142.00 | - |
| 04 Mar 2024 | 143.60 | 144.00 | 143.60 | 144.00 | 144.00 | - |
| 01 Mar 2024 | 142.80 | 143.20 | 141.80 | 141.80 | 141.80 | 10 |
| 29 Feb 2024 | 143.40 | 144.80 | 143.40 | 144.60 | 144.60 | - |
| 28 Feb 2024 | 148.40 | 148.40 | 146.60 | 146.60 | 146.60 | - |
| 27 Feb 2024 | 155.60 | 155.60 | 148.60 | 148.60 | 148.60 | - |
| 26 Feb 2024 | 153.00 | 158.60 | 153.00 | 158.60 | 158.60 | - |
| 23 Feb 2024 | 154.00 | 154.00 | 152.20 | 152.20 | 152.20 | - |
| 22 Feb 2024 | 152.20 | 154.80 | 152.20 | 154.80 | 154.80 | - |
| 21 Feb 2024 | 152.80 | 153.00 | 151.20 | 151.20 | 151.20 | 200 |
| 20 Feb 2024 | 151.40 | 153.00 | 151.40 | 153.00 | 153.00 | 100 |
| 19 Feb 2024 | 155.40 | 155.40 | 154.20 | 154.20 | 154.20 | - |
| 16 Feb 2024 | 148.20 | 150.20 | 148.20 | 150.20 | 150.20 | 9 |
| 15 Feb 2024 | 145.60 | 146.80 | 145.60 | 146.80 | 146.80 | - |
| 14 Feb 2024 | 140.40 | 144.00 | 140.40 | 144.00 | 144.00 | - |
| 13 Feb 2024 | 144.00 | 144.00 | 140.80 | 140.80 | 140.80 | - |
| 12 Feb 2024 | 143.60 | 144.80 | 143.00 | 143.00 | 143.00 | 165 |
| 09 Feb 2024 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 40 |
| 08 Feb 2024 | 136.60 | 140.20 | 136.60 | 140.20 | 140.20 | - |
| 07 Feb 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 06 Feb 2024 | 137.80 | 137.80 | 133.80 | 133.80 | 133.80 | - |
| 05 Feb 2024 | 136.60 | 136.60 | 134.40 | 134.40 | 134.40 | - |
| 02 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 01 Feb 2024 | 137.60 | 139.00 | 137.40 | 137.40 | 137.40 | - |
| 31 Jan 2024 | 140.00 | 140.00 | 138.60 | 140.00 | 140.00 | 5 |
| 30 Jan 2024 | 145.00 | 145.80 | 142.00 | 142.00 | 142.00 | - |
| 29 Jan 2024 | 141.20 | 145.60 | 140.80 | 145.60 | 145.60 | 95 |
| 26 Jan 2024 | 131.80 | 138.60 | 131.80 | 138.60 | 138.60 | - |
| 25 Jan 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
| 24 Jan 2024 | 122.60 | 125.40 | 122.60 | 125.40 | 125.40 | - |
| 23 Jan 2024 | 121.60 | 121.60 | 120.20 | 120.20 | 120.20 | - |
| 22 Jan 2024 | 120.60 | 120.60 | 120.20 | 120.20 | 120.20 | - |
| 19 Jan 2024 | 124.00 | 124.00 | 120.60 | 120.60 | 120.60 | - |
| 18 Jan 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 17 Jan 2024 | 119.80 | 120.60 | 119.80 | 120.60 | 120.60 | - |
| 16 Jan 2024 | 122.20 | 122.40 | 122.20 | 122.40 | 122.40 | - |
| 15 Jan 2024 | 119.80 | 121.20 | 119.80 | 121.20 | 121.20 | - |
| 12 Jan 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 11 Jan 2024 | 122.40 | 124.60 | 122.40 | 124.60 | 124.60 | 10 |
| 10 Jan 2024 | 125.00 | 125.00 | 121.60 | 121.60 | 121.60 | - |
| 09 Jan 2024 | 128.20 | 128.20 | 126.40 | 126.40 | 126.40 | - |
| 08 Jan 2024 | 123.60 | 126.40 | 123.60 | 126.40 | 126.40 | - |
| 05 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 04 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 03 Jan 2024 | 133.00 | 133.00 | 128.40 | 128.40 | 128.40 | 146 |
| 02 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 29 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 28 Dec 2023 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 50 |
| 27 Dec 2023 | 130.20 | 132.80 | 130.20 | 132.80 | 132.80 | - |
| 22 Dec 2023 | 125.40 | 132.00 | 125.40 | 132.00 | 132.00 | 40 |
| 21 Dec 2023 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 20 Dec 2023 | 124.20 | 129.60 | 124.20 | 129.60 | 129.60 | 23 |
| 19 Dec 2023 | 121.80 | 125.00 | 121.80 | 124.40 | 124.40 | 65 |
| 18 Dec 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 15 Dec 2023 | 118.20 | 119.60 | 118.00 | 118.60 | 118.60 | 150 |
| 14 Dec 2023 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 13 Dec 2023 | 108.20 | 109.20 | 108.20 | 108.80 | 108.80 | 8 |
| 12 Dec 2023 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 11 Dec 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 08 Dec 2023 | 104.40 | 108.40 | 104.40 | 108.40 | 108.40 | - |
| *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.