Vishay Precision Group Inc (SV5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:02AM CEST. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 277 |
| 12 Sept 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| 11 Sept 2024 | 22.00 | 22.20 | 21.40 | 21.60 | 21.60 | - |
| 10 Sept 2024 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | - |
| 09 Sept 2024 | 22.40 | 22.60 | 21.80 | 21.80 | 21.80 | - |
| 06 Sept 2024 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | 277 |
| 05 Sept 2024 | 24.00 | 24.00 | 22.80 | 23.20 | 23.20 | - |
| 04 Sept 2024 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | - |
| 03 Sept 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - |
| 02 Sept 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - |
| 30 Aug 2024 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | - |
| 29 Aug 2024 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | - |
| 28 Aug 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - |
| 27 Aug 2024 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | - |
| 26 Aug 2024 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | - |
| 23 Aug 2024 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | - |
| 22 Aug 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - |
| 21 Aug 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - |
| 20 Aug 2024 | 24.80 | 25.00 | 24.40 | 24.60 | 24.60 | - |
| 19 Aug 2024 | 25.20 | 25.40 | 24.80 | 25.00 | 25.00 | - |
| 16 Aug 2024 | 25.20 | 25.40 | 25.00 | 25.20 | 25.20 | - |
| 15 Aug 2024 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | - |
| 14 Aug 2024 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | - |
| 13 Aug 2024 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | - |
| 12 Aug 2024 | 24.60 | 24.80 | 24.20 | 24.40 | 24.40 | - |
| 09 Aug 2024 | 25.20 | 25.20 | 24.40 | 24.60 | 24.60 | - |
| 08 Aug 2024 | 24.60 | 25.40 | 24.60 | 25.20 | 25.20 | - |
| 07 Aug 2024 | 26.20 | 26.40 | 24.40 | 24.40 | 24.40 | - |
| 06 Aug 2024 | 29.00 | 29.00 | 26.00 | 26.60 | 26.60 | - |
| 05 Aug 2024 | 29.20 | 29.20 | 28.20 | 29.00 | 29.00 | - |
| 02 Aug 2024 | 31.00 | 31.00 | 29.40 | 29.40 | 29.40 | - |
| 01 Aug 2024 | 31.60 | 31.80 | 30.40 | 30.40 | 30.40 | - |
| 31 July 2024 | 31.00 | 31.60 | 30.80 | 31.40 | 31.40 | - |
| 30 July 2024 | 31.20 | 31.40 | 31.00 | 31.20 | 31.20 | - |
| 29 July 2024 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | - |
| 26 July 2024 | 31.20 | 31.60 | 31.00 | 31.40 | 31.40 | - |
| 25 July 2024 | 30.80 | 31.60 | 30.60 | 31.40 | 31.40 | - |
| 24 July 2024 | 31.40 | 31.80 | 31.20 | 31.40 | 31.40 | - |
| 23 July 2024 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | - |
| 22 July 2024 | 29.60 | 30.20 | 29.40 | 30.20 | 30.20 | - |
| 19 July 2024 | 30.40 | 30.60 | 29.60 | 29.60 | 29.60 | - |
| 18 July 2024 | 30.80 | 31.00 | 30.40 | 30.40 | 30.40 | - |
| 17 July 2024 | 31.20 | 31.20 | 30.60 | 30.80 | 30.80 | - |
| 16 July 2024 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | - |
| 15 July 2024 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | - |
| 12 July 2024 | 28.80 | 29.40 | 28.80 | 29.20 | 29.20 | - |
| 11 July 2024 | 27.20 | 28.80 | 27.20 | 28.80 | 28.80 | - |
| 10 July 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - |
| 09 July 2024 | 27.20 | 27.40 | 26.80 | 27.00 | 27.00 | - |
| 08 July 2024 | 27.00 | 27.60 | 27.00 | 27.40 | 27.40 | - |
| 05 July 2024 | 27.60 | 27.60 | 27.00 | 27.20 | 27.20 | - |
| 04 July 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 03 July 2024 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - |
| 02 July 2024 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | - |
| 01 July 2024 | 28.20 | 28.20 | 27.60 | 27.80 | 27.80 | - |
| 28 June 2024 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | - |
| 27 June 2024 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - |
| 26 June 2024 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | - |
| 25 June 2024 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | - |
| 24 June 2024 | 28.60 | 29.00 | 28.40 | 28.40 | 28.40 | - |
| 21 June 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | - |
| 20 June 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - |
| 19 June 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - |
| 18 June 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | - |
| 17 June 2024 | 29.40 | 29.60 | 29.20 | 29.60 | 29.60 | - |
| 14 June 2024 | 30.20 | 30.40 | 29.60 | 29.60 | 29.60 | - |
| 13 June 2024 | 30.40 | 30.60 | 29.80 | 29.80 | 29.80 | - |
| 12 June 2024 | 29.80 | 30.60 | 29.60 | 30.60 | 30.60 | - |
| 11 June 2024 | 30.00 | 30.20 | 29.60 | 29.60 | 29.60 | - |
| 10 June 2024 | 30.20 | 30.20 | 29.60 | 30.20 | 30.20 | - |
| 07 June 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | - |
| 06 June 2024 | 29.60 | 30.60 | 29.60 | 30.20 | 30.20 | - |
| 05 June 2024 | 30.20 | 30.60 | 30.20 | 30.40 | 30.40 | - |
| 04 June 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 June 2024 | 31.00 | 31.60 | 31.00 | 31.00 | 31.00 | - |
| 31 May 2024 | 30.60 | 31.20 | 30.40 | 31.20 | 31.20 | - |
| 30 May 2024 | 30.20 | 30.60 | 30.00 | 30.60 | 30.60 | - |
| 29 May 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | - |
| 28 May 2024 | 30.20 | 30.60 | 30.20 | 30.40 | 30.40 | - |
| 27 May 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | - |
| 24 May 2024 | 30.00 | 30.20 | 29.80 | 30.20 | 30.20 | - |
| 23 May 2024 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | - |
| 22 May 2024 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | - |
| 21 May 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - |
| 20 May 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | - |
| 17 May 2024 | 30.00 | 30.20 | 29.60 | 29.60 | 29.60 | - |
| 16 May 2024 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | - |
| 15 May 2024 | 29.00 | 29.60 | 29.00 | 29.40 | 29.40 | - |
| 14 May 2024 | 29.20 | 29.60 | 29.00 | 29.00 | 29.00 | - |
| 13 May 2024 | 29.60 | 29.60 | 29.00 | 29.20 | 29.20 | - |
| 10 May 2024 | 29.80 | 29.80 | 29.20 | 29.40 | 29.40 | - |
| 09 May 2024 | 29.20 | 29.20 | 28.80 | 29.20 | 29.20 | - |
| 08 May 2024 | 31.20 | 31.20 | 28.40 | 28.40 | 28.40 | - |
| 07 May 2024 | 32.00 | 32.00 | 29.80 | 31.40 | 31.40 | - |
| 06 May 2024 | 31.60 | 32.20 | 31.60 | 32.00 | 32.00 | - |
| 03 May 2024 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | - |
| 02 May 2024 | 31.20 | 31.60 | 31.20 | 31.40 | 31.40 | - |
| 30 Apr 2024 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | - |
| 29 Apr 2024 | 31.20 | 31.80 | 31.20 | 31.60 | 31.60 | - |
| 26 Apr 2024 | 31.00 | 31.40 | 30.80 | 31.40 | 31.40 | - |
| *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.