UK markets close in 1 hour 42 minutes

VAT Group AG (VACN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
463.60+7.30 (+1.60%)
As of 03:32PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024460.60468.20460.40463.60463.6022,717
25 Apr 2024455.60459.70445.90456.30456.3078,952
24 Apr 2024471.30479.70458.70458.70458.7096,347
23 Apr 2024455.00461.10451.80461.10461.1053,351
22 Apr 2024461.40461.60447.30449.30449.30110,930
19 Apr 2024458.70465.80454.00459.10459.1085,362
18 Apr 2024479.80481.00464.40472.20472.2060,094
17 Apr 2024475.00486.00468.60477.00477.0067,303
16 Apr 2024488.80490.20478.70481.60481.6078,034
15 Apr 2024487.20498.70485.50491.50491.5064,924
12 Apr 2024498.30501.40476.50482.80482.8080,767
11 Apr 2024484.50502.20484.50491.10491.10122,718
10 Apr 2024488.10490.30477.20490.20490.2079,883
09 Apr 2024485.70492.20482.90484.10484.1053,773
08 Apr 2024480.80489.80480.80485.70485.7055,227
05 Apr 2024465.10481.40461.90480.80480.8073,284
04 Apr 2024478.00478.00472.00475.90475.9037,320
03 Apr 2024467.70476.30464.00474.40474.4045,568
02 Apr 2024473.00478.80463.90468.90468.9057,228
28 Mar 2024467.50470.60464.10467.30467.3044,997
27 Mar 2024470.00471.50462.90466.90466.9049,523
26 Mar 2024479.10479.30471.70472.80472.8041,606
25 Mar 2024473.90478.40470.80478.40478.4044,946
22 Mar 2024481.80484.60470.20473.90473.9048,023
21 Mar 2024472.30484.60471.80484.60484.6096,806
20 Mar 2024453.50463.00452.90456.50456.5040,959
19 Mar 2024457.50459.00451.50455.80455.8058,488
18 Mar 2024467.00467.80458.30459.00459.0053,089
15 Mar 2024469.70470.90462.50464.20464.2094,257
14 Mar 2024475.00476.80469.20472.60472.6055,804
13 Mar 2024478.60479.40469.60473.20473.2074,949
12 Mar 2024466.00472.60457.80471.60471.6056,745
11 Mar 2024465.00465.10455.60462.40462.4073,769
08 Mar 2024473.00479.20464.20471.20471.20149,295
07 Mar 2024442.90458.80439.70458.80458.8086,329
06 Mar 2024427.00443.40427.00442.80442.8081,529
05 Mar 2024433.70447.00428.40429.10429.1099,130
04 Mar 2024450.00455.20445.40455.20455.2073,824
01 Mar 2024445.60447.70440.20447.70447.7055,531
29 Feb 2024439.00444.10435.90442.80442.80101,938
28 Feb 2024440.00443.60436.80440.10440.1058,253
27 Feb 2024445.90445.90437.20443.80443.8042,499
26 Feb 2024444.60447.30442.80445.00445.0035,878
23 Feb 2024445.30447.50441.50443.00443.0053,367
22 Feb 2024446.70454.40446.40448.00448.00130,855
21 Feb 2024430.10438.10426.20431.00431.0072,495
20 Feb 2024431.50432.70423.00428.50428.5080,013
19 Feb 2024423.20432.10423.20431.10431.1035,893
16 Feb 2024434.20441.20424.60429.50429.5088,986
15 Feb 2024428.80432.70422.50427.10427.1054,367
14 Feb 2024416.90425.70416.90424.30424.3047,431
13 Feb 2024422.40422.60404.00416.90416.9061,276
12 Feb 2024428.00429.40419.90422.60422.6043,333
09 Feb 2024419.20426.80418.80425.60425.6091,160
08 Feb 2024415.00421.30413.90419.50419.5065,452
07 Feb 2024410.00413.10406.90413.10413.1048,247
06 Feb 2024414.40414.60406.30410.60410.6061,092
05 Feb 2024405.60410.60405.00410.60410.6050,742
02 Feb 2024413.30413.70404.70405.90405.9053,962
01 Feb 2024404.20413.00402.50409.30409.3054,982
31 Jan 2024408.40412.10403.20406.70406.7065,352
30 Jan 2024410.30414.90408.20410.00410.0039,655
29 Jan 2024405.80409.90402.30409.80409.8030,039
26 Jan 2024407.30412.20405.90408.20408.2061,246
25 Jan 2024408.10414.10408.10412.90412.9058,361
24 Jan 2024412.40416.40406.20411.40411.40112,774
23 Jan 2024409.40409.50396.40397.90397.9070,866
22 Jan 2024407.30409.40403.30407.20407.2054,362
19 Jan 2024404.30406.00398.40400.00400.0071,340
18 Jan 2024395.00402.40393.20402.40402.4077,055
17 Jan 2024386.10392.30386.00392.30392.3055,486
16 Jan 2024385.50391.60384.60391.60391.6062,617
15 Jan 2024392.40392.70390.00391.10391.1046,657
12 Jan 2024403.20405.60397.60398.00398.0068,928
11 Jan 2024419.90419.90397.40400.00400.0093,201
10 Jan 2024396.80407.00395.70400.60400.6090,537
09 Jan 2024393.60393.60384.30388.90388.9066,300
08 Jan 2024383.60394.10382.20391.40391.4042,228
05 Jan 2024386.80388.20379.50386.20386.2045,290
04 Jan 2024389.20394.60383.50389.50389.5066,939
03 Jan 2024414.70415.30385.40388.90388.90147,424
29 Dec 2023420.50424.10420.50421.50421.5028,119
28 Dec 2023422.40424.00419.60421.00421.0030,359
27 Dec 2023420.60424.30420.20422.40422.4037,678
22 Dec 2023414.10422.30414.10419.40419.4047,815
21 Dec 2023410.10418.00409.40417.50417.5056,399
20 Dec 2023420.00420.70412.20415.40415.4056,871
19 Dec 2023416.50419.80414.80415.70415.7062,097
18 Dec 2023415.00420.20414.90415.70415.7054,752
15 Dec 2023420.90423.90416.90422.70422.7097,476
14 Dec 2023410.20421.80410.20419.30419.30112,476
13 Dec 2023404.00407.90400.80404.10404.1052,128
12 Dec 2023395.00400.70394.90400.50400.5062,690
11 Dec 2023397.00399.30393.30395.00395.0063,459
08 Dec 2023392.00398.70391.80395.90395.9073,021
07 Dec 2023397.30400.00391.90391.90391.9075,330
06 Dec 2023395.10403.70390.50401.40401.4058,990
05 Dec 2023390.20395.40385.10392.10392.1048,739
04 Dec 2023403.80404.00389.20390.90390.9053,942
01 Dec 2023406.00410.70400.50403.80403.8091,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...