VF Corp (VFP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:28PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 12.56 | 12.71 | 12.40 | 12.40 | 12.40 | 415 |
| 27 June 2024 | 13.00 | 13.00 | 12.71 | 12.71 | 12.71 | 2,000 |
| 26 June 2024 | 13.12 | 13.12 | 13.09 | 13.12 | 13.12 | - |
| 25 June 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 24 June 2024 | 13.29 | 13.31 | 13.29 | 13.31 | 13.31 | - |
| 21 June 2024 | 12.90 | 13.38 | 12.90 | 13.27 | 13.27 | 700 |
| 20 June 2024 | 12.59 | 12.84 | 12.59 | 12.75 | 12.75 | - |
| 19 June 2024 | 12.64 | 12.64 | 12.56 | 12.56 | 12.56 | 300 |
| 18 June 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 17 June 2024 | 12.75 | 12.75 | 12.41 | 12.41 | 12.41 | - |
| 14 June 2024 | 12.90 | 12.90 | 12.55 | 12.85 | 12.85 | 3,370 |
| 13 June 2024 | 12.68 | 12.81 | 12.67 | 12.81 | 12.81 | 710 |
| 12 June 2024 | 12.54 | 12.54 | 12.46 | 12.46 | 12.46 | - |
| 11 June 2024 | 12.55 | 12.79 | 12.55 | 12.65 | 12.65 | 200 |
| 10 June 2024 | 12.46 | 12.46 | 12.25 | 12.25 | 12.25 | - |
| 10 June 2024 | 0.09 Dividend | |||||
| 07 June 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.27 | - |
| 06 June 2024 | 12.26 | 12.38 | 12.26 | 12.38 | 12.29 | - |
| 05 June 2024 | 12.20 | 12.20 | 12.00 | 12.00 | 11.91 | - |
| 04 June 2024 | 12.53 | 12.53 | 12.45 | 12.50 | 12.41 | - |
| 03 June 2024 | 12.25 | 12.59 | 12.25 | 12.59 | 12.50 | 160 |
| 31 May 2024 | 11.90 | 12.88 | 11.73 | 12.88 | 12.79 | 700 |
| 30 May 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.71 | - |
| 29 May 2024 | 11.21 | 11.49 | 11.15 | 11.25 | 11.17 | 628 |
| 28 May 2024 | 11.21 | 11.26 | 11.13 | 11.13 | 11.05 | - |
| 27 May 2024 | 11.39 | 11.64 | 11.21 | 11.25 | 11.17 | 50 |
| 24 May 2024 | 10.93 | 11.07 | 10.64 | 10.64 | 10.57 | 475 |
| 23 May 2024 | 10.01 | 10.50 | 9.86 | 9.86 | 9.79 | 600 |
| 22 May 2024 | 11.37 | 11.43 | 11.32 | 11.41 | 11.33 | 800 |
| 21 May 2024 | 11.32 | 11.35 | 11.22 | 11.27 | 11.19 | - |
| 20 May 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.54 | - |
| 17 May 2024 | 11.88 | 11.88 | 11.69 | 11.69 | 11.60 | - |
| 16 May 2024 | 11.64 | 11.76 | 11.64 | 11.69 | 11.61 | - |
| 15 May 2024 | 11.77 | 11.85 | 11.68 | 11.70 | 11.61 | - |
| 14 May 2024 | 11.77 | 12.00 | 11.77 | 11.78 | 11.70 | 100 |
| 13 May 2024 | 11.57 | 11.94 | 11.50 | 11.91 | 11.82 | - |
| 10 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.67 | - |
| 09 May 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.51 | - |
| 08 May 2024 | 11.68 | 11.69 | 11.51 | 11.69 | 11.60 | - |
| 07 May 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.66 | - |
| 06 May 2024 | 11.61 | 11.74 | 11.61 | 11.74 | 11.65 | - |
| 03 May 2024 | 11.58 | 12.04 | 11.58 | 11.79 | 11.71 | 550 |
| 02 May 2024 | 11.32 | 11.79 | 11.32 | 11.79 | 11.70 | 300 |
| 30 Apr 2024 | 11.91 | 12.00 | 11.62 | 11.62 | 11.53 | 240 |
| 29 Apr 2024 | 11.75 | 12.20 | 11.75 | 12.00 | 11.91 | - |
| 26 Apr 2024 | 11.74 | 11.74 | 11.70 | 11.70 | 11.61 | - |
| 25 Apr 2024 | 11.97 | 11.97 | 11.86 | 11.86 | 11.78 | - |
| 24 Apr 2024 | 12.01 | 12.28 | 11.88 | 12.16 | 12.07 | 50 |
| 23 Apr 2024 | 11.89 | 12.03 | 11.89 | 12.03 | 11.94 | - |
| 22 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.85 | - |
| 19 Apr 2024 | 11.69 | 11.94 | 11.69 | 11.92 | 11.84 | - |
| 18 Apr 2024 | 11.39 | 11.83 | 11.39 | 11.83 | 11.74 | - |
| 17 Apr 2024 | 11.70 | 11.70 | 11.61 | 11.61 | 11.53 | - |
| 16 Apr 2024 | 11.38 | 11.83 | 11.38 | 11.83 | 11.75 | - |
| 15 Apr 2024 | 11.52 | 11.52 | 11.46 | 11.46 | 11.37 | - |
| 12 Apr 2024 | 12.23 | 12.27 | 12.23 | 12.27 | 12.18 | 28 |
| 11 Apr 2024 | 12.44 | 12.53 | 12.23 | 12.23 | 12.14 | 850 |
| 10 Apr 2024 | 12.73 | 12.95 | 12.39 | 12.39 | 12.30 | 200 |
| 09 Apr 2024 | 12.38 | 12.77 | 12.38 | 12.77 | 12.67 | 15 |
| 08 Apr 2024 | 12.57 | 12.71 | 12.57 | 12.71 | 12.62 | - |
| 05 Apr 2024 | 12.67 | 12.76 | 12.67 | 12.76 | 12.67 | 368 |
| 04 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | - |
| 03 Apr 2024 | 13.20 | 13.31 | 12.99 | 12.99 | 12.89 | 725 |
| 02 Apr 2024 | 13.89 | 13.89 | 13.73 | 13.73 | 13.63 | 650 |
| 28 Mar 2024 | 13.62 | 14.10 | 13.62 | 14.10 | 14.00 | - |
| 27 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.00 | - |
| 26 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.12 | - |
| 25 Mar 2024 | 12.88 | 13.20 | 12.88 | 13.20 | 13.10 | 250 |
| 22 Mar 2024 | 13.26 | 13.34 | 12.84 | 12.98 | 12.89 | - |
| 21 Mar 2024 | 13.16 | 13.38 | 13.16 | 13.30 | 13.20 | 155 |
| 20 Mar 2024 | 13.22 | 13.44 | 13.22 | 13.26 | 13.16 | - |
| 19 Mar 2024 | 13.16 | 13.32 | 13.16 | 13.32 | 13.22 | 100 |
| 18 Mar 2024 | 13.46 | 13.46 | 13.10 | 13.18 | 13.08 | - |
| 15 Mar 2024 | 13.28 | 13.40 | 13.28 | 13.40 | 13.30 | - |
| 14 Mar 2024 | 14.12 | 14.12 | 13.50 | 13.50 | 13.40 | 150 |
| 13 Mar 2024 | 14.18 | 14.24 | 14.14 | 14.16 | 14.06 | - |
| 12 Mar 2024 | 14.52 | 14.70 | 14.24 | 14.24 | 14.14 | - |
| 11 Mar 2024 | 14.56 | 14.76 | 14.56 | 14.76 | 14.65 | 100 |
| 08 Mar 2024 | 14.48 | 14.72 | 14.48 | 14.62 | 14.51 | 11 |
| 08 Mar 2024 | 0.09 Dividend | |||||
| 07 Mar 2024 | 14.34 | 14.76 | 14.34 | 14.66 | 14.46 | - |
| 06 Mar 2024 | 14.64 | 14.66 | 14.28 | 14.44 | 14.25 | 700 |
| 05 Mar 2024 | 14.30 | 14.62 | 14.30 | 14.62 | 14.42 | - |
| 04 Mar 2024 | 15.00 | 15.06 | 14.40 | 14.44 | 14.25 | 1,325 |
| 01 Mar 2024 | 15.00 | 15.00 | 14.72 | 14.72 | 14.52 | - |
| 29 Feb 2024 | 14.76 | 15.06 | 14.76 | 15.06 | 14.86 | 120 |
| 28 Feb 2024 | 14.88 | 14.94 | 14.80 | 14.94 | 14.74 | - |
| 27 Feb 2024 | 14.12 | 14.34 | 14.12 | 14.34 | 14.15 | - |
| 26 Feb 2024 | 14.60 | 14.60 | 14.28 | 14.28 | 14.09 | - |
| 23 Feb 2024 | 14.56 | 14.76 | 14.56 | 14.76 | 14.56 | 1,000 |
| 22 Feb 2024 | 14.64 | 14.98 | 14.64 | 14.70 | 14.50 | 410 |
| 21 Feb 2024 | 14.84 | 14.92 | 14.84 | 14.86 | 14.66 | - |
| 20 Feb 2024 | 15.28 | 15.28 | 14.70 | 14.86 | 14.66 | - |
| 19 Feb 2024 | 15.32 | 15.36 | 15.32 | 15.32 | 15.12 | - |
| 16 Feb 2024 | 15.64 | 15.64 | 15.46 | 15.46 | 15.25 | - |
| 15 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.71 | - |
| 14 Feb 2024 | 15.34 | 16.02 | 15.34 | 16.02 | 15.81 | 1,000 |
| 13 Feb 2024 | 15.96 | 15.96 | 15.06 | 15.08 | 14.88 | 450 |
| 12 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.87 | - |
| 09 Feb 2024 | 14.14 | 14.18 | 14.14 | 14.18 | 13.99 | - |
| *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.