UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,328.90 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,387.93 -1,846.91 (-3.47%)
Viscom AG (V6C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 700 |
| 23 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 22 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 19 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 18 Apr 2024 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | - |
| 17 Apr 2024 | 4.93 | 5.16 | 4.93 | 5.16 | 5.16 | - |
| 16 Apr 2024 | 4.91 | 5.40 | 4.91 | 4.95 | 4.95 | 700 |
| 15 Apr 2024 | 4.99 | 5.22 | 4.99 | 5.22 | 5.22 | - |
| 12 Apr 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | - |
| 11 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 10 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 09 Apr 2024 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | 465 |
| 08 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 05 Apr 2024 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | - |
| 04 Apr 2024 | 5.26 | 5.26 | 5.16 | 5.22 | 5.22 | - |
| 03 Apr 2024 | 5.26 | 5.26 | 5.18 | 5.22 | 5.22 | - |
| 02 Apr 2024 | 5.34 | 5.34 | 5.16 | 5.16 | 5.16 | - |
| 28 Mar 2024 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | - |
| 27 Mar 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - |
| 26 Mar 2024 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 400 |
| 25 Mar 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 100 |
| 22 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 21 Mar 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - |
| 20 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 19 Mar 2024 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | - |
| 18 Mar 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - |
| 15 Mar 2024 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | - |
| 14 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 13 Mar 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - |
| 12 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 11 Mar 2024 | 5.60 | 5.60 | 5.35 | 5.50 | 5.50 | 1 |
| 08 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 07 Mar 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 50 |
| 06 Mar 2024 | 5.30 | 5.55 | 5.30 | 5.50 | 5.50 | - |
| 05 Mar 2024 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | - |
| 04 Mar 2024 | 5.75 | 5.75 | 5.35 | 5.35 | 5.35 | 630 |
| 01 Mar 2024 | 5.65 | 5.90 | 5.65 | 5.80 | 5.80 | 1,000 |
| 29 Feb 2024 | 5.50 | 5.85 | 5.50 | 5.70 | 5.70 | 110 |
| 28 Feb 2024 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 180 |
| 27 Feb 2024 | 6.45 | 6.50 | 6.35 | 6.35 | 6.35 | 2,500 |
| 26 Feb 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 80 |
| 23 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 22 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 21 Feb 2024 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | - |
| 20 Feb 2024 | 6.75 | 6.90 | 6.55 | 6.55 | 6.55 | 375 |
| 19 Feb 2024 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | - |
| 16 Feb 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | - |
| 15 Feb 2024 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | - |
| 14 Feb 2024 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | - |
| 13 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 12 Feb 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - |
| 09 Feb 2024 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | - |
| 08 Feb 2024 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | - |
| 07 Feb 2024 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | 100 |
| 06 Feb 2024 | 7.20 | 7.35 | 7.20 | 7.25 | 7.25 | - |
| 05 Feb 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 70 |
| 02 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 01 Feb 2024 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | - |
| 31 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 30 Jan 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | - |
| 29 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 Jan 2024 | 7.75 | 7.75 | 7.50 | 7.60 | 7.60 | - |
| 25 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 24 Jan 2024 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 150 |
| 23 Jan 2024 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - |
| 22 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 19 Jan 2024 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | - |
| 18 Jan 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - |
| 17 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 16 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 15 Jan 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - |
| 12 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 11 Jan 2024 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | - |
| 10 Jan 2024 | 7.85 | 7.85 | 7.65 | 7.75 | 7.75 | 380 |
| 09 Jan 2024 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - |
| 08 Jan 2024 | 7.80 | 7.85 | 7.65 | 7.65 | 7.65 | 790 |
| 05 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 250 |
| 04 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1,050 |
| 03 Jan 2024 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | 200 |
| 02 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 29 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 28 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 27 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 22 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 21 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 800 |
| 20 Dec 2023 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | 30 |
| 19 Dec 2023 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 100 |
| 18 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 15 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 14 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 13 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 12 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 11 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 08 Dec 2023 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - |
| 07 Dec 2023 | 8.05 | 8.20 | 8.05 | 8.10 | 8.10 | 68 |
| 06 Dec 2023 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - |
| 05 Dec 2023 | 8.25 | 8.35 | 8.15 | 8.15 | 8.15 | - |
| 04 Dec 2023 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | - |
| 01 Dec 2023 | 8.35 | 9.00 | 8.25 | 9.00 | 9.00 | 900 |
| 30 Nov 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| *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.