Vectron Systems AG (V3S.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:13PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | 5,275 |
| 30 Apr 2024 | 7.98 | 8.00 | 7.88 | 7.98 | 7.98 | 5,848 |
| 29 Apr 2024 | 8.18 | 8.18 | 8.04 | 8.08 | 8.08 | 9,172 |
| 26 Apr 2024 | 7.82 | 8.14 | 7.82 | 8.14 | 8.14 | 10,587 |
| 25 Apr 2024 | 7.44 | 7.74 | 7.40 | 7.72 | 7.72 | 14,180 |
| 24 Apr 2024 | 7.60 | 7.68 | 7.24 | 7.50 | 7.50 | 20,055 |
| 23 Apr 2024 | 7.70 | 7.72 | 7.62 | 7.66 | 7.66 | 1,480 |
| 22 Apr 2024 | 7.70 | 7.70 | 7.66 | 7.70 | 7.70 | 4,770 |
| 19 Apr 2024 | 7.68 | 7.80 | 7.66 | 7.80 | 7.80 | 2,492 |
| 18 Apr 2024 | 7.88 | 7.88 | 7.70 | 7.84 | 7.84 | 3,925 |
| 17 Apr 2024 | 7.66 | 7.84 | 7.66 | 7.80 | 7.80 | 832 |
| 16 Apr 2024 | 7.52 | 7.80 | 7.40 | 7.76 | 7.76 | 15,214 |
| 15 Apr 2024 | 7.72 | 7.72 | 7.30 | 7.64 | 7.64 | 22,514 |
| 12 Apr 2024 | 7.74 | 7.86 | 7.70 | 7.84 | 7.84 | 6,168 |
| 11 Apr 2024 | 7.86 | 7.86 | 7.72 | 7.78 | 7.78 | 9,748 |
| 10 Apr 2024 | 7.70 | 7.96 | 7.70 | 7.82 | 7.82 | 16,683 |
| 09 Apr 2024 | 7.72 | 7.78 | 7.68 | 7.70 | 7.70 | 8,728 |
| 08 Apr 2024 | 7.56 | 7.78 | 7.50 | 7.68 | 7.68 | 11,752 |
| 05 Apr 2024 | 7.68 | 7.68 | 7.26 | 7.44 | 7.44 | 8,290 |
| 04 Apr 2024 | 7.80 | 7.90 | 7.64 | 7.70 | 7.70 | 2,272 |
| 03 Apr 2024 | 7.76 | 7.80 | 7.56 | 7.80 | 7.80 | 15,612 |
| 02 Apr 2024 | 7.80 | 7.98 | 7.54 | 7.80 | 7.80 | 5,962 |
| 28 Mar 2024 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 480 |
| 27 Mar 2024 | 7.40 | 7.64 | 7.40 | 7.64 | 7.64 | 11,926 |
| 26 Mar 2024 | 7.42 | 7.42 | 7.30 | 7.42 | 7.42 | 4,859 |
| 25 Mar 2024 | 7.46 | 7.46 | 7.26 | 7.40 | 7.40 | 6,570 |
| 22 Mar 2024 | 7.32 | 7.46 | 7.30 | 7.46 | 7.46 | 14,202 |
| 21 Mar 2024 | 7.24 | 7.34 | 7.24 | 7.30 | 7.30 | 12,183 |
| 20 Mar 2024 | 7.20 | 7.26 | 7.18 | 7.18 | 7.18 | 885 |
| 19 Mar 2024 | 7.20 | 7.26 | 7.20 | 7.22 | 7.22 | 5,884 |
| 18 Mar 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 4,539 |
| 15 Mar 2024 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | 3,947 |
| 14 Mar 2024 | 7.08 | 7.20 | 7.08 | 7.18 | 7.18 | 19,521 |
| 13 Mar 2024 | 6.96 | 7.04 | 6.96 | 7.04 | 7.04 | 7,605 |
| 12 Mar 2024 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | 6,950 |
| 11 Mar 2024 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | 8,933 |
| 08 Mar 2024 | 6.72 | 6.90 | 6.72 | 6.86 | 6.86 | 2,291 |
| 07 Mar 2024 | 6.86 | 6.88 | 6.72 | 6.80 | 6.80 | 6,194 |
| 06 Mar 2024 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | 5,480 |
| 05 Mar 2024 | 6.84 | 6.98 | 6.62 | 6.80 | 6.80 | 16,623 |
| 04 Mar 2024 | 7.00 | 7.16 | 6.88 | 6.90 | 6.90 | 12,861 |
| 01 Mar 2024 | 6.80 | 7.04 | 6.66 | 7.00 | 7.00 | 10,299 |
| 29 Feb 2024 | 7.08 | 7.08 | 6.74 | 6.88 | 6.88 | 14,490 |
| 28 Feb 2024 | 6.96 | 7.10 | 6.96 | 7.08 | 7.08 | 24,285 |
| 27 Feb 2024 | 6.80 | 6.96 | 6.80 | 6.96 | 6.96 | 13,455 |
| 26 Feb 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 10,040 |
| 23 Feb 2024 | 6.76 | 6.86 | 6.70 | 6.78 | 6.78 | 19,337 |
| 22 Feb 2024 | 6.62 | 6.76 | 6.62 | 6.74 | 6.74 | 25,689 |
| 21 Feb 2024 | 6.78 | 6.90 | 6.60 | 6.60 | 6.60 | 38,292 |
| 20 Feb 2024 | 6.36 | 6.66 | 6.36 | 6.60 | 6.60 | 16,063 |
| 19 Feb 2024 | 6.44 | 6.54 | 6.36 | 6.50 | 6.50 | 36,289 |
| 16 Feb 2024 | 6.20 | 6.42 | 6.12 | 6.36 | 6.36 | 19,626 |
| 15 Feb 2024 | 6.10 | 6.22 | 6.08 | 6.22 | 6.22 | 1,728 |
| 14 Feb 2024 | 6.28 | 6.28 | 6.06 | 6.22 | 6.22 | 7,914 |
| 13 Feb 2024 | 6.22 | 6.22 | 6.06 | 6.16 | 6.16 | 5,342 |
| 12 Feb 2024 | 6.04 | 6.24 | 6.00 | 6.16 | 6.16 | 7,577 |
| 09 Feb 2024 | 6.00 | 6.14 | 5.82 | 5.94 | 5.94 | 23,586 |
| 08 Feb 2024 | 6.06 | 6.14 | 6.00 | 6.06 | 6.06 | 5,120 |
| 07 Feb 2024 | 6.30 | 6.30 | 6.06 | 6.22 | 6.22 | 7,090 |
| 06 Feb 2024 | 6.18 | 6.40 | 6.18 | 6.22 | 6.22 | 11,010 |
| 05 Feb 2024 | 6.42 | 6.56 | 6.30 | 6.30 | 6.30 | 28,974 |
| 02 Feb 2024 | 6.16 | 6.42 | 6.16 | 6.30 | 6.30 | 25,212 |
| 01 Feb 2024 | 6.12 | 6.12 | 6.02 | 6.12 | 6.12 | 4,843 |
| 31 Jan 2024 | 6.12 | 6.16 | 6.02 | 6.06 | 6.06 | 8,756 |
| 30 Jan 2024 | 5.90 | 6.14 | 5.90 | 6.14 | 6.14 | 19,026 |
| 29 Jan 2024 | 5.66 | 5.90 | 5.58 | 5.86 | 5.86 | 11,532 |
| 26 Jan 2024 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 8,900 |
| 25 Jan 2024 | 5.78 | 5.78 | 5.40 | 5.56 | 5.56 | 4,453 |
| 24 Jan 2024 | 5.78 | 5.80 | 5.64 | 5.66 | 5.66 | 3,510 |
| 23 Jan 2024 | 5.90 | 5.92 | 5.66 | 5.66 | 5.66 | 9,645 |
| 22 Jan 2024 | 5.74 | 6.00 | 5.70 | 5.78 | 5.78 | 6,253 |
| 19 Jan 2024 | 5.74 | 5.90 | 5.74 | 5.86 | 5.86 | 4,269 |
| 18 Jan 2024 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 2,899 |
| 17 Jan 2024 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | 2,130 |
| 16 Jan 2024 | 5.58 | 5.78 | 5.58 | 5.72 | 5.72 | 3,056 |
| 15 Jan 2024 | 5.80 | 5.84 | 5.64 | 5.72 | 5.72 | 7,028 |
| 12 Jan 2024 | 5.62 | 5.78 | 5.62 | 5.70 | 5.70 | 2,630 |
| 11 Jan 2024 | 5.32 | 5.64 | 5.32 | 5.60 | 5.60 | 4,104 |
| 10 Jan 2024 | 5.42 | 5.42 | 5.22 | 5.36 | 5.36 | 6,130 |
| 09 Jan 2024 | 5.40 | 5.40 | 5.36 | 5.40 | 5.40 | 1,924 |
| 08 Jan 2024 | 5.54 | 5.66 | 5.48 | 5.52 | 5.52 | 286 |
| 05 Jan 2024 | 5.66 | 5.66 | 5.50 | 5.66 | 5.66 | 2,524 |
| 04 Jan 2024 | 5.68 | 5.70 | 5.60 | 5.64 | 5.64 | 1,501 |
| 03 Jan 2024 | 5.58 | 5.70 | 5.26 | 5.56 | 5.56 | 15,946 |
| 02 Jan 2024 | 5.86 | 5.86 | 5.56 | 5.70 | 5.70 | 3,206 |
| 29 Dec 2023 | 5.80 | 5.90 | 5.76 | 5.76 | 5.76 | 3,347 |
| 28 Dec 2023 | 5.70 | 5.86 | 5.40 | 5.86 | 5.86 | 11,356 |
| 27 Dec 2023 | 5.78 | 5.80 | 5.60 | 5.80 | 5.80 | 4,819 |
| 22 Dec 2023 | 5.64 | 5.80 | 5.64 | 5.80 | 5.80 | 440 |
| 21 Dec 2023 | 5.78 | 5.80 | 5.68 | 5.78 | 5.78 | 2,503 |
| 20 Dec 2023 | 5.74 | 5.78 | 5.50 | 5.78 | 5.78 | 8,850 |
| 19 Dec 2023 | 6.00 | 6.00 | 5.72 | 5.90 | 5.90 | 2,491 |
| 18 Dec 2023 | 6.10 | 6.10 | 5.64 | 6.02 | 6.02 | 4,662 |
| 15 Dec 2023 | 6.00 | 6.08 | 5.90 | 6.08 | 6.08 | 1,030 |
| 14 Dec 2023 | 5.88 | 6.10 | 5.70 | 5.98 | 5.98 | 17,698 |
| 13 Dec 2023 | 5.94 | 5.94 | 5.66 | 5.80 | 5.80 | 7,359 |
| 12 Dec 2023 | 5.68 | 5.94 | 5.68 | 5.94 | 5.94 | 15,435 |
| 11 Dec 2023 | 5.58 | 5.70 | 5.56 | 5.70 | 5.70 | 9,268 |
| 08 Dec 2023 | 5.46 | 5.68 | 5.40 | 5.68 | 5.68 | 8,719 |
| 07 Dec 2023 | 5.44 | 5.60 | 5.40 | 5.56 | 5.56 | 12,410 |
| *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.