Viscom AG (V6C.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | 684 |
| 02 May 2024 | 5.72 | 6.14 | 5.72 | 5.98 | 5.98 | 5,715 |
| 30 Apr 2024 | 5.64 | 5.66 | 5.62 | 5.66 | 5.66 | 3,858 |
| 29 Apr 2024 | 5.70 | 5.70 | 5.50 | 5.64 | 5.64 | 3,569 |
| 26 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 31 |
| 25 Apr 2024 | 5.40 | 5.46 | 5.36 | 5.46 | 5.46 | 100 |
| 24 Apr 2024 | 5.68 | 5.78 | 5.28 | 5.42 | 5.42 | 5,192 |
| 23 Apr 2024 | 5.38 | 5.54 | 5.38 | 5.54 | 5.54 | 2,046 |
| 22 Apr 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 1,422 |
| 19 Apr 2024 | 5.04 | 5.32 | 5.00 | 5.20 | 5.20 | 13,705 |
| 18 Apr 2024 | 4.90 | 5.40 | 4.90 | 5.10 | 5.10 | 10,011 |
| 17 Apr 2024 | 5.16 | 5.16 | 4.90 | 4.90 | 4.90 | 3,258 |
| 16 Apr 2024 | 5.14 | 5.16 | 5.10 | 5.16 | 5.16 | 1,533 |
| 15 Apr 2024 | 5.22 | 5.30 | 5.18 | 5.22 | 5.22 | 2,514 |
| 12 Apr 2024 | 5.28 | 5.30 | 5.18 | 5.30 | 5.30 | 950 |
| 11 Apr 2024 | 5.34 | 5.34 | 5.24 | 5.30 | 5.30 | 9,210 |
| 10 Apr 2024 | 5.20 | 5.46 | 5.20 | 5.40 | 5.40 | 2,800 |
| 09 Apr 2024 | 5.20 | 5.50 | 5.00 | 5.50 | 5.50 | 25,164 |
| 08 Apr 2024 | 5.22 | 5.36 | 5.06 | 5.36 | 5.36 | 805 |
| 05 Apr 2024 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 650 |
| 04 Apr 2024 | 5.40 | 5.40 | 5.28 | 5.38 | 5.38 | 1,046 |
| 03 Apr 2024 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 3,689 |
| 02 Apr 2024 | 5.18 | 5.32 | 5.18 | 5.24 | 5.24 | 2,512 |
| 28 Mar 2024 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 1,100 |
| 27 Mar 2024 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | 2,296 |
| 26 Mar 2024 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | 3,329 |
| 25 Mar 2024 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 6,373 |
| 22 Mar 2024 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | 4,432 |
| 21 Mar 2024 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 2,103 |
| 20 Mar 2024 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | 4,062 |
| 19 Mar 2024 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | 324 |
| 18 Mar 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 944 |
| 15 Mar 2024 | 5.50 | 5.70 | 5.40 | 5.70 | 5.70 | 3,450 |
| 14 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 13 Mar 2024 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | 250 |
| 12 Mar 2024 | 5.55 | 5.65 | 5.35 | 5.40 | 5.40 | 2,154 |
| 11 Mar 2024 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 313 |
| 08 Mar 2024 | 5.60 | 5.60 | 5.20 | 5.30 | 5.30 | 7,394 |
| 07 Mar 2024 | 5.65 | 5.65 | 5.40 | 5.55 | 5.55 | 4,631 |
| 06 Mar 2024 | 5.45 | 5.65 | 5.45 | 5.45 | 5.45 | 1,665 |
| 05 Mar 2024 | 5.50 | 5.50 | 5.25 | 5.45 | 5.45 | 21,221 |
| 04 Mar 2024 | 5.85 | 5.95 | 5.35 | 5.40 | 5.40 | 7,457 |
| 01 Mar 2024 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | 1,573 |
| 29 Feb 2024 | 5.70 | 5.95 | 5.65 | 5.65 | 5.65 | 5,945 |
| 28 Feb 2024 | 6.15 | 6.15 | 5.55 | 5.70 | 5.70 | 13,717 |
| 27 Feb 2024 | 6.75 | 7.00 | 6.20 | 6.30 | 6.30 | 87,858 |
| 26 Feb 2024 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | 15,802 |
| 23 Feb 2024 | 6.85 | 6.85 | 6.65 | 6.75 | 6.75 | 18,285 |
| 22 Feb 2024 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 6,328 |
| 21 Feb 2024 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 3,441 |
| 20 Feb 2024 | 6.85 | 6.85 | 6.60 | 6.75 | 6.75 | 30,657 |
| 19 Feb 2024 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 23,804 |
| 16 Feb 2024 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | 19,917 |
| 15 Feb 2024 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 2,643 |
| 14 Feb 2024 | 6.90 | 6.95 | 6.80 | 6.90 | 6.90 | 1,461 |
| 13 Feb 2024 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 12,074 |
| 12 Feb 2024 | 6.85 | 7.00 | 6.85 | 6.90 | 6.90 | 19,272 |
| 09 Feb 2024 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | 22,795 |
| 08 Feb 2024 | 7.25 | 7.25 | 7.05 | 7.15 | 7.15 | 2,392 |
| 07 Feb 2024 | 7.25 | 7.40 | 7.05 | 7.05 | 7.05 | 50,471 |
| 06 Feb 2024 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | 5,614 |
| 05 Feb 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 3,756 |
| 02 Feb 2024 | 7.75 | 7.75 | 7.50 | 7.55 | 7.55 | 2,621 |
| 01 Feb 2024 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | 1,809 |
| 31 Jan 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 11 |
| 30 Jan 2024 | 7.80 | 8.00 | 7.75 | 7.80 | 7.80 | 5,341 |
| 29 Jan 2024 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | 6,524 |
| 26 Jan 2024 | 7.65 | 7.90 | 7.40 | 7.40 | 7.40 | 32,674 |
| 25 Jan 2024 | 7.80 | 8.10 | 7.70 | 7.70 | 7.70 | 6,305 |
| 24 Jan 2024 | 7.75 | 7.90 | 7.65 | 7.75 | 7.75 | 3,568 |
| 23 Jan 2024 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 80 |
| 22 Jan 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1,786 |
| 19 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 150 |
| 18 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 48 |
| 17 Jan 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 50 |
| 16 Jan 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 100 |
| 15 Jan 2024 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 822 |
| 12 Jan 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 200 |
| 11 Jan 2024 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | 701 |
| 10 Jan 2024 | 7.75 | 7.80 | 7.65 | 7.75 | 7.75 | 4,961 |
| 09 Jan 2024 | 7.80 | 7.95 | 7.70 | 7.95 | 7.95 | 4,625 |
| 08 Jan 2024 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | 4,469 |
| 05 Jan 2024 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | 2,811 |
| 04 Jan 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 2,062 |
| 03 Jan 2024 | 7.90 | 7.90 | 7.65 | 7.85 | 7.85 | 3,985 |
| 02 Jan 2024 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 222 |
| 29 Dec 2023 | 8.00 | 8.25 | 7.90 | 8.00 | 8.00 | 1,021 |
| 28 Dec 2023 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 416 |
| 27 Dec 2023 | 7.75 | 8.00 | 7.75 | 7.95 | 7.95 | 3,056 |
| 22 Dec 2023 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 1,070 |
| 21 Dec 2023 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 798 |
| 20 Dec 2023 | 7.95 | 7.95 | 7.70 | 7.80 | 7.80 | 3,943 |
| 19 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 150 |
| 18 Dec 2023 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 1,150 |
| 15 Dec 2023 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 332 |
| 14 Dec 2023 | 7.60 | 7.80 | 7.40 | 7.80 | 7.80 | 6,831 |
| 13 Dec 2023 | 8.10 | 8.10 | 7.45 | 7.45 | 7.45 | 6,951 |
| 12 Dec 2023 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 72 |
| 11 Dec 2023 | 8.15 | 8.25 | 8.10 | 8.25 | 8.25 | 322 |
| 08 Dec 2023 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 282 |
| *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.