Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Advantest Corp (VAN.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

30.73

+0.40

(+1.30%)

At close: 08:02AM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	30.73	30.73	30.73	30.73	30.73	-
02 May 2024	30.33	30.33	30.33	30.33	30.33	-
30 Apr 2024	29.68	29.68	29.45	29.56	29.56	790
29 Apr 2024	31.66	31.66	31.64	31.64	31.64	3,068
26 Apr 2024	30.90	30.90	28.00	30.30	30.30	440
25 Apr 2024	31.74	31.94	31.74	31.80	31.80	812
24 Apr 2024	32.50	32.50	32.50	32.50	32.50	-
23 Apr 2024	31.66	32.16	31.43	32.16	32.16	620
22 Apr 2024	32.08	32.08	31.50	31.60	31.60	4,220
19 Apr 2024	33.28	33.28	33.28	33.28	33.28	-
18 Apr 2024	34.53	34.80	34.53	34.80	34.80	300
17 Apr 2024	33.05	33.05	33.05	33.05	33.05	-
16 Apr 2024	34.47	34.47	34.47	34.47	34.47	-
15 Apr 2024	36.03	36.03	35.82	35.82	35.82	-
12 Apr 2024	36.42	36.42	36.42	36.42	36.42	-
11 Apr 2024	36.03	36.03	36.03	36.03	36.03	-
10 Apr 2024	36.09	36.09	35.50	35.50	35.50	1,000
09 Apr 2024	36.14	36.21	36.01	36.01	36.01	108
08 Apr 2024	35.87	36.35	35.87	36.35	36.35	1,180
05 Apr 2024	36.63	36.63	36.49	36.49	36.49	520
04 Apr 2024	38.53	38.53	38.53	38.53	38.53	-
03 Apr 2024	38.42	38.42	38.42	38.42	38.42	-
02 Apr 2024	39.75	39.75	38.30	38.30	38.30	125
28 Mar 2024	40.70	40.85	40.70	40.85	40.85	-
27 Mar 2024	41.05	41.05	41.00	41.00	41.00	160
26 Mar 2024	40.95	40.95	40.95	40.95	40.95	-
25 Mar 2024	40.70	40.70	40.65	40.65	40.65	50
22 Mar 2024	39.50	39.65	39.50	39.55	39.55	400
21 Mar 2024	40.55	40.55	40.55	40.55	40.55	-
20 Mar 2024	39.60	39.60	39.60	39.60	39.60	-
19 Mar 2024	40.05	40.05	39.90	39.90	39.90	3,000
18 Mar 2024	40.60	41.10	40.60	40.75	40.75	275
15 Mar 2024	39.55	40.20	39.55	40.20	40.20	154
14 Mar 2024	39.80	39.80	39.80	39.80	39.80	-
13 Mar 2024	41.20	41.95	41.20	41.50	41.50	59
12 Mar 2024	40.90	42.10	40.90	42.10	42.10	131
11 Mar 2024	40.75	40.75	39.50	39.50	39.50	855
08 Mar 2024	42.65	43.25	42.65	43.25	43.25	50
07 Mar 2024	43.20	43.20	43.20	43.20	43.20	-
06 Mar 2024	44.60	44.60	44.40	44.40	44.40	460
05 Mar 2024	43.50	44.20	43.50	43.80	43.80	401
04 Mar 2024	45.05	45.90	45.05	45.65	45.65	1,270
01 Mar 2024	43.25	44.35	43.25	44.35	44.35	13
29 Feb 2024	42.20	43.40	42.20	43.40	43.40	160
28 Feb 2024	41.90	42.70	41.90	42.15	42.15	255
27 Feb 2024	43.20	43.20	43.00	43.10	43.10	535
26 Feb 2024	44.05	44.80	44.00	44.25	44.25	565
23 Feb 2024	44.00	44.00	44.00	44.00	44.00	-
22 Feb 2024	43.60	44.25	43.55	44.25	44.25	45
21 Feb 2024	40.50	40.50	40.50	40.50	40.50	-
20 Feb 2024	41.55	41.55	41.55	41.55	41.55	-
19 Feb 2024	41.55	42.75	41.55	42.75	42.75	450
16 Feb 2024	43.30	43.50	42.95	42.95	42.95	1,230
15 Feb 2024	43.35	44.25	43.35	44.25	44.25	300
14 Feb 2024	42.85	42.85	42.85	42.85	42.85	-
13 Feb 2024	41.25	42.15	41.25	42.15	42.15	50
12 Feb 2024	40.20	42.20	40.20	42.20	42.20	1,230
09 Feb 2024	40.30	42.00	40.30	42.00	42.00	312
08 Feb 2024	40.80	40.80	40.80	40.80	40.80	-
07 Feb 2024	37.95	37.95	37.95	37.95	37.95	-
06 Feb 2024	38.80	38.85	37.80	37.80	37.80	590
05 Feb 2024	37.05	37.90	37.05	37.90	37.90	200
02 Feb 2024	38.25	39.05	38.05	38.80	38.80	940
01 Feb 2024	37.10	37.10	37.10	37.10	37.10	-
31 Jan 2024	36.60	36.85	36.60	36.85	36.85	192
30 Jan 2024	36.50	36.50	36.15	36.15	36.15	125
29 Jan 2024	35.65	36.15	35.65	36.15	36.15	515
26 Jan 2024	35.60	36.00	35.60	35.60	35.60	290
25 Jan 2024	37.40	37.80	37.40	37.80	37.80	270
24 Jan 2024	37.00	37.40	37.00	37.40	37.40	320
23 Jan 2024	36.65	36.65	36.30	36.30	36.30	1,025
22 Jan 2024	36.90	37.80	36.90	37.70	37.70	1,008
19 Jan 2024	35.45	36.60	35.45	36.55	36.55	2,096
18 Jan 2024	33.00	33.75	33.00	33.75	33.75	65
17 Jan 2024	32.05	32.05	32.05	32.05	32.05	-
16 Jan 2024	31.90	33.00	31.90	33.00	33.00	200
15 Jan 2024	31.60	31.60	31.60	31.60	31.60	-
12 Jan 2024	31.60	31.60	31.60	31.60	31.60	-
11 Jan 2024	31.45	31.45	31.45	31.45	31.45	-
10 Jan 2024	31.30	31.30	31.30	31.30	31.30	-
09 Jan 2024	31.25	31.25	31.25	31.25	31.25	-
08 Jan 2024	29.45	30.80	29.45	30.80	30.80	2,000
05 Jan 2024	29.30	29.30	29.30	29.30	29.30	-
04 Jan 2024	29.25	29.25	29.25	29.25	29.25	-
03 Jan 2024	30.00	30.00	30.00	30.00	30.00	-
02 Jan 2024	30.50	30.55	30.50	30.55	30.55	56
29 Dec 2023	30.50	30.50	30.40	30.40	30.40	132
28 Dec 2023	30.25	30.55	30.25	30.55	30.55	80
27 Dec 2023	30.95	31.35	30.95	31.30	31.30	510
22 Dec 2023	30.65	30.65	30.65	30.65	30.65	-
21 Dec 2023	31.00	31.45	30.90	31.45	31.45	700
20 Dec 2023	31.55	31.55	31.50	31.50	31.50	376
19 Dec 2023	31.10	31.60	31.10	31.60	31.60	-
18 Dec 2023	30.95	30.95	30.80	30.80	30.80	307
15 Dec 2023	30.70	30.70	30.70	30.70	30.70	40
14 Dec 2023	29.90	29.95	29.80	29.95	29.95	690
13 Dec 2023	29.15	29.15	29.15	29.15	29.15	-
12 Dec 2023	27.75	27.75	27.75	27.75	27.75	-
11 Dec 2023	27.50	27.65	27.50	27.65	27.65	148
08 Dec 2023	27.00	27.00	27.00	27.00	27.00	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,470.10-5.82(-0.03%)

CRUDE OIL78.50+0.39(+0.50%)

GOLD FUTURES2,322.40+13.80(+0.60%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,094.29+611.09(+1.21%)

Meet one of the UK’s largest unknown start-ups

Advantest Corp (VAN.SG)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,470.10
-5.82(-0.03%)

CRUDE OIL
78.50
+0.39(+0.50%)

GOLD FUTURES
2,322.40
+13.80(+0.60%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,094.29
+611.09(+1.21%)