Vulcan Materials Co (VMC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:44PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | 50 |
| 24 Apr 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | - |
| 23 Apr 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | - |
| 22 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 19 Apr 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - |
| 18 Apr 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | - |
| 17 Apr 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - |
| 16 Apr 2024 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | - |
| 15 Apr 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | - |
| 12 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 11 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 10 Apr 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 09 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 08 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 05 Apr 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 04 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 03 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 02 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 28 Mar 2024 | 250.90 | 252.20 | 250.90 | 252.20 | 252.20 | - |
| 27 Mar 2024 | 252.70 | 254.60 | 252.70 | 254.60 | 254.60 | 4 |
| 26 Mar 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
| 25 Mar 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
| 22 Mar 2024 | 253.30 | 253.50 | 251.60 | 253.50 | 253.50 | - |
| 21 Mar 2024 | 248.30 | 250.00 | 248.30 | 250.00 | 250.00 | - |
| 20 Mar 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
| 19 Mar 2024 | 247.20 | 248.70 | 245.00 | 247.50 | 247.50 | - |
| 18 Mar 2024 | 244.60 | 247.80 | 244.60 | 247.30 | 247.30 | - |
| 15 Mar 2024 | 247.90 | 248.20 | 247.90 | 248.20 | 248.20 | - |
| 14 Mar 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
| 13 Mar 2024 | 246.00 | 246.30 | 245.20 | 245.20 | 245.20 | - |
| 12 Mar 2024 | 241.70 | 246.00 | 241.70 | 246.00 | 246.00 | - |
| 11 Mar 2024 | 241.80 | 241.80 | 241.20 | 241.30 | 241.30 | - |
| 08 Mar 2024 | 246.00 | 246.00 | 243.80 | 243.80 | 243.80 | - |
| 07 Mar 2024 | 243.40 | 247.40 | 243.40 | 247.40 | 247.40 | - |
| 06 Mar 2024 | 242.30 | 245.10 | 242.30 | 245.10 | 245.10 | - |
| 05 Mar 2024 | 244.50 | 244.70 | 242.40 | 242.40 | 242.40 | - |
| 04 Mar 2024 | 244.50 | 246.30 | 244.50 | 246.30 | 246.30 | - |
| 01 Mar 2024 | 244.20 | 244.20 | 243.30 | 243.30 | 243.30 | - |
| 01 Mar 2024 | 0.46 Dividend | |||||
| 29 Feb 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 239.84 | - |
| 28 Feb 2024 | 241.70 | 241.70 | 241.50 | 241.50 | 241.04 | - |
| 27 Feb 2024 | 239.80 | 239.90 | 239.80 | 239.90 | 239.44 | - |
| 26 Feb 2024 | 235.70 | 239.80 | 235.30 | 239.80 | 239.34 | 170 |
| 23 Feb 2024 | 235.90 | 236.40 | 235.90 | 236.40 | 235.95 | - |
| 22 Feb 2024 | 232.90 | 232.90 | 232.40 | 232.40 | 231.96 | - |
| 21 Feb 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.36 | - |
| 20 Feb 2024 | 234.70 | 234.70 | 231.50 | 232.00 | 231.56 | - |
| 19 Feb 2024 | 235.20 | 235.40 | 235.20 | 235.40 | 234.95 | - |
| 16 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.06 | - |
| 15 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.07 | - |
| 14 Feb 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.48 | - |
| 13 Feb 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 220.88 | - |
| 12 Feb 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.38 | - |
| 09 Feb 2024 | 219.60 | 221.10 | 219.60 | 221.10 | 220.68 | - |
| 08 Feb 2024 | 217.90 | 221.30 | 217.90 | 221.30 | 220.88 | - |
| 07 Feb 2024 | 213.70 | 218.70 | 213.70 | 218.70 | 218.28 | - |
| 06 Feb 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 211.69 | - |
| 05 Feb 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.29 | - |
| 02 Feb 2024 | 208.90 | 212.50 | 206.60 | 212.50 | 212.09 | - |
| 01 Feb 2024 | 206.40 | 206.60 | 206.40 | 206.60 | 206.20 | - |
| 31 Jan 2024 | 210.50 | 210.70 | 210.50 | 210.70 | 210.30 | - |
| 30 Jan 2024 | 208.60 | 211.60 | 208.60 | 211.60 | 211.19 | - |
| 29 Jan 2024 | 201.80 | 202.20 | 201.80 | 202.20 | 201.81 | - |
| 26 Jan 2024 | 202.60 | 202.60 | 202.40 | 202.40 | 202.01 | - |
| 25 Jan 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.17 | - |
| 24 Jan 2024 | 202.40 | 202.40 | 201.90 | 201.90 | 201.51 | - |
| 23 Jan 2024 | 205.30 | 207.10 | 205.10 | 205.10 | 204.71 | - |
| 22 Jan 2024 | 204.50 | 208.20 | 204.50 | 208.20 | 207.80 | - |
| 19 Jan 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.51 | - |
| 18 Jan 2024 | 200.00 | 206.40 | 200.00 | 206.40 | 206.00 | - |
| 17 Jan 2024 | 201.20 | 203.00 | 200.80 | 203.00 | 202.61 | - |
| 16 Jan 2024 | 201.60 | 204.70 | 201.50 | 204.70 | 204.31 | - |
| 15 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.61 | - |
| 12 Jan 2024 | 199.45 | 203.00 | 199.20 | 203.00 | 202.61 | - |
| 11 Jan 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 202.91 | - |
| 10 Jan 2024 | 201.30 | 205.30 | 201.30 | 205.30 | 204.91 | - |
| 09 Jan 2024 | 201.30 | 202.20 | 201.10 | 202.20 | 201.81 | - |
| 08 Jan 2024 | 198.85 | 202.40 | 198.65 | 202.40 | 202.01 | - |
| 05 Jan 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.52 | - |
| 04 Jan 2024 | 198.05 | 202.10 | 198.05 | 202.10 | 201.71 | - |
| 03 Jan 2024 | 200.90 | 201.60 | 200.20 | 200.20 | 199.82 | - |
| 02 Jan 2024 | 203.00 | 205.40 | 203.00 | 204.20 | 203.81 | - |
| 29 Dec 2023 | 200.90 | 200.90 | 200.90 | 200.90 | 200.52 | - |
| 28 Dec 2023 | 200.30 | 200.30 | 200.30 | 200.30 | 199.92 | - |
| 27 Dec 2023 | 201.70 | 205.20 | 201.70 | 202.40 | 202.01 | - |
| 22 Dec 2023 | 199.45 | 199.45 | 199.45 | 199.45 | 199.07 | - |
| 21 Dec 2023 | 199.75 | 199.75 | 199.75 | 199.75 | 199.37 | - |
| 20 Dec 2023 | 202.20 | 202.20 | 202.20 | 202.20 | 201.81 | - |
| 19 Dec 2023 | 200.90 | 200.90 | 200.90 | 200.90 | 200.52 | - |
| 18 Dec 2023 | 203.00 | 203.70 | 203.00 | 203.70 | 203.31 | - |
| 15 Dec 2023 | 201.80 | 205.60 | 201.80 | 205.60 | 205.21 | - |
| 14 Dec 2023 | 202.00 | 202.30 | 202.00 | 202.30 | 201.91 | - |
| 13 Dec 2023 | 202.00 | 204.10 | 202.00 | 204.10 | 203.71 | - |
| 12 Dec 2023 | 202.30 | 204.60 | 202.30 | 204.50 | 204.11 | - |
| 11 Dec 2023 | 197.80 | 202.50 | 197.80 | 202.50 | 202.11 | - |
| 08 Dec 2023 | 195.75 | 200.40 | 195.75 | 200.40 | 200.02 | - |
| 07 Dec 2023 | 194.00 | 194.00 | 193.75 | 193.75 | 193.38 | - |
| 06 Dec 2023 | 194.05 | 194.05 | 194.05 | 194.05 | 193.68 | - |
| 05 Dec 2023 | 194.90 | 194.90 | 194.90 | 194.90 | 194.53 | - |
| 04 Dec 2023 | 195.35 | 195.35 | 195.35 | 195.35 | 194.98 | - |
| *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.