Viscom AG (V6C.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 5.84 | 5.92 | 5.74 | 5.84 | 5.84 | - |
| 13 May 2024 | 5.84 | 6.00 | 5.82 | 5.84 | 5.84 | - |
| 10 May 2024 | 5.46 | 5.84 | 5.46 | 5.84 | 5.84 | - |
| 09 May 2024 | 5.46 | 5.64 | 5.44 | 5.44 | 5.44 | 300 |
| 08 May 2024 | 5.42 | 5.66 | 5.40 | 5.46 | 5.46 | - |
| 07 May 2024 | 5.60 | 5.90 | 5.38 | 5.38 | 5.38 | 1,147 |
| 06 May 2024 | 5.84 | 5.92 | 5.56 | 5.58 | 5.58 | - |
| 03 May 2024 | 5.82 | 6.00 | 5.82 | 5.84 | 5.84 | 4,600 |
| 02 May 2024 | 5.52 | 6.12 | 5.52 | 5.80 | 5.80 | 149 |
| 30 Apr 2024 | 5.52 | 5.74 | 5.52 | 5.74 | 5.74 | - |
| 29 Apr 2024 | 5.42 | 5.66 | 5.42 | 5.52 | 5.52 | 400 |
| 26 Apr 2024 | 5.42 | 5.74 | 5.40 | 5.40 | 5.40 | 730 |
| 25 Apr 2024 | 5.14 | 5.42 | 5.14 | 5.40 | 5.40 | 50 |
| 24 Apr 2024 | 5.28 | 5.58 | 5.14 | 5.14 | 5.14 | 215 |
| 23 Apr 2024 | 5.12 | 5.48 | 5.12 | 5.26 | 5.26 | - |
| 22 Apr 2024 | 5.02 | 5.30 | 5.02 | 5.18 | 5.18 | 1,200 |
| 19 Apr 2024 | 5.02 | 5.20 | 4.99 | 5.00 | 5.00 | 1,298 |
| 18 Apr 2024 | 4.93 | 5.06 | 4.93 | 5.02 | 5.02 | - |
| 17 Apr 2024 | 4.93 | 5.16 | 4.93 | 5.00 | 5.00 | - |
| 16 Apr 2024 | 4.91 | 5.20 | 4.91 | 4.93 | 4.93 | - |
| 15 Apr 2024 | 4.99 | 5.22 | 4.93 | 4.93 | 4.93 | - |
| 12 Apr 2024 | 5.22 | 5.28 | 4.97 | 4.97 | 4.97 | 1,000 |
| 11 Apr 2024 | 5.20 | 5.34 | 5.20 | 5.22 | 5.22 | - |
| 10 Apr 2024 | 5.24 | 5.50 | 5.14 | 5.16 | 5.16 | 6,200 |
| 09 Apr 2024 | 5.26 | 5.32 | 4.95 | 5.22 | 5.22 | - |
| 08 Apr 2024 | 5.26 | 5.34 | 5.22 | 5.26 | 5.26 | 1,100 |
| 05 Apr 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | - |
| 04 Apr 2024 | 5.26 | 5.32 | 5.26 | 5.26 | 5.26 | - |
| 03 Apr 2024 | 5.26 | 5.30 | 5.22 | 5.26 | 5.26 | 5 |
| 02 Apr 2024 | 5.34 | 5.52 | 5.26 | 5.26 | 5.26 | 1,000 |
| 28 Mar 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - |
| 27 Mar 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - |
| 26 Mar 2024 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | 495 |
| 25 Mar 2024 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | - |
| 22 Mar 2024 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - |
| 21 Mar 2024 | 5.40 | 5.55 | 5.30 | 5.30 | 5.30 | 400 |
| 20 Mar 2024 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | - |
| 19 Mar 2024 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | - |
| 18 Mar 2024 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 100 |
| 15 Mar 2024 | 5.55 | 5.60 | 5.25 | 5.50 | 5.50 | 5,800 |
| 14 Mar 2024 | 5.55 | 5.70 | 5.50 | 5.50 | 5.50 | 50 |
| 13 Mar 2024 | 5.55 | 5.85 | 5.50 | 5.50 | 5.50 | 400 |
| 12 Mar 2024 | 5.40 | 5.65 | 5.40 | 5.55 | 5.55 | 392 |
| 11 Mar 2024 | 5.60 | 5.85 | 5.35 | 5.35 | 5.35 | 270 |
| 08 Mar 2024 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | - |
| 07 Mar 2024 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 275 |
| 06 Mar 2024 | 5.30 | 5.60 | 5.30 | 5.35 | 5.35 | 2,401 |
| 05 Mar 2024 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 2,500 |
| 04 Mar 2024 | 5.75 | 5.75 | 5.25 | 5.60 | 5.60 | 2,760 |
| 01 Mar 2024 | 5.65 | 5.90 | 5.45 | 5.55 | 5.55 | 3,062 |
| 29 Feb 2024 | 5.55 | 5.90 | 5.45 | 5.50 | 5.50 | 230 |
| 28 Feb 2024 | 5.90 | 6.00 | 5.40 | 5.40 | 5.40 | 2,315 |
| 27 Feb 2024 | 6.45 | 6.75 | 5.95 | 5.95 | 5.95 | 6,430 |
| 26 Feb 2024 | 6.65 | 6.70 | 6.40 | 6.50 | 6.50 | 360 |
| 23 Feb 2024 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | 110 |
| 22 Feb 2024 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | 230 |
| 21 Feb 2024 | 6.65 | 6.75 | 6.65 | 6.65 | 6.65 | 400 |
| 20 Feb 2024 | 6.95 | 6.95 | 6.55 | 6.65 | 6.65 | 2,990 |
| 19 Feb 2024 | 6.85 | 6.90 | 6.70 | 6.80 | 6.80 | 1,440 |
| 16 Feb 2024 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | - |
| 15 Feb 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - |
| 14 Feb 2024 | 6.95 | 6.95 | 6.60 | 6.65 | 6.65 | 400 |
| 13 Feb 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | 400 |
| 12 Feb 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - |
| 09 Feb 2024 | 7.05 | 7.10 | 6.85 | 7.00 | 7.00 | 400 |
| 08 Feb 2024 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | 25 |
| 07 Feb 2024 | 7.25 | 7.30 | 6.80 | 6.90 | 6.90 | 1,000 |
| 06 Feb 2024 | 7.20 | 7.35 | 7.20 | 7.25 | 7.25 | - |
| 05 Feb 2024 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | 177 |
| 02 Feb 2024 | 7.55 | 7.60 | 7.20 | 7.25 | 7.25 | 6,128 |
| 01 Feb 2024 | 7.60 | 7.70 | 7.50 | 7.55 | 7.55 | 682 |
| 31 Jan 2024 | 7.55 | 7.75 | 7.55 | 7.55 | 7.55 | 2,022 |
| 30 Jan 2024 | 7.60 | 7.80 | 7.60 | 7.60 | 7.60 | 4,592 |
| 29 Jan 2024 | 7.55 | 7.65 | 7.50 | 7.55 | 7.55 | - |
| 26 Jan 2024 | 7.75 | 7.80 | 7.50 | 7.55 | 7.55 | 654 |
| 25 Jan 2024 | 7.65 | 7.85 | 7.65 | 7.75 | 7.75 | 2,421 |
| 24 Jan 2024 | 7.70 | 7.90 | 7.65 | 7.65 | 7.65 | 1,116 |
| 23 Jan 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - |
| 22 Jan 2024 | 7.65 | 7.85 | 7.65 | 7.70 | 7.70 | 200 |
| 19 Jan 2024 | 7.65 | 7.85 | 7.65 | 7.65 | 7.65 | - |
| 18 Jan 2024 | 7.65 | 7.85 | 7.65 | 7.65 | 7.65 | 1,000 |
| 17 Jan 2024 | 7.65 | 7.75 | 7.65 | 7.65 | 7.65 | - |
| 16 Jan 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 400 |
| 15 Jan 2024 | 7.70 | 7.80 | 7.60 | 7.60 | 7.60 | 600 |
| 12 Jan 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - |
| 11 Jan 2024 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | - |
| 10 Jan 2024 | 7.85 | 7.85 | 7.60 | 7.75 | 7.75 | 150 |
| 09 Jan 2024 | 7.75 | 7.90 | 7.70 | 7.70 | 7.70 | - |
| 08 Jan 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - |
| 05 Jan 2024 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 250 |
| 04 Jan 2024 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 1,135 |
| 03 Jan 2024 | 7.80 | 7.85 | 7.70 | 7.80 | 7.80 | - |
| 02 Jan 2024 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | - |
| 29 Dec 2023 | 7.80 | 8.05 | 7.75 | 7.85 | 7.85 | - |
| 28 Dec 2023 | 7.90 | 8.00 | 7.80 | 7.95 | 7.95 | - |
| 27 Dec 2023 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 40 |
| 22 Dec 2023 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - |
| 21 Dec 2023 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | - |
| 20 Dec 2023 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | - |
| 19 Dec 2023 | 7.70 | 7.80 | 7.65 | 7.70 | 7.70 | - |
| *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.