UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.27 -2.66 (-3.25%) GOLD FUTURES
2,335.40 +32.50 (+1.41%) DOW
38,313.09 +497.17 (+1.31%) Bitcoin GBP
46,752.96 -1,291.75 (-2.69%)
Vicor Corp (VCV.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 32.06 | 32.06 | 30.67 | 30.67 | 30.67 | - |
| 29 Apr 2024 | 32.19 | 32.45 | 31.74 | 31.98 | 31.98 | - |
| 26 Apr 2024 | 31.58 | 32.54 | 31.45 | 32.05 | 32.05 | - |
| 25 Apr 2024 | 29.52 | 31.62 | 29.26 | 31.12 | 31.12 | - |
| 24 Apr 2024 | 30.60 | 33.59 | 29.26 | 29.26 | 29.26 | - |
| 23 Apr 2024 | 32.46 | 33.46 | 32.42 | 33.15 | 33.15 | - |
| 22 Apr 2024 | 31.98 | 32.70 | 31.92 | 32.43 | 32.43 | - |
| 19 Apr 2024 | 32.28 | 32.44 | 31.81 | 31.81 | 31.81 | - |
| 18 Apr 2024 | 32.65 | 33.04 | 32.25 | 32.39 | 32.39 | - |
| 17 Apr 2024 | 32.30 | 33.06 | 32.30 | 32.94 | 32.94 | - |
| 16 Apr 2024 | 33.23 | 33.25 | 32.30 | 32.46 | 32.46 | - |
| 15 Apr 2024 | 34.45 | 34.66 | 33.45 | 33.55 | 33.55 | - |
| 12 Apr 2024 | 35.28 | 35.47 | 34.36 | 34.36 | 34.36 | - |
| 11 Apr 2024 | 34.60 | 35.30 | 34.48 | 35.30 | 35.30 | - |
| 10 Apr 2024 | 35.10 | 35.15 | 34.41 | 34.41 | 34.41 | - |
| 09 Apr 2024 | 34.50 | 35.14 | 34.44 | 34.93 | 34.93 | - |
| 08 Apr 2024 | 33.47 | 34.72 | 33.47 | 34.53 | 34.53 | - |
| 05 Apr 2024 | 34.36 | 34.51 | 33.47 | 33.47 | 33.47 | - |
| 04 Apr 2024 | 35.22 | 35.62 | 34.88 | 34.88 | 34.88 | - |
| 03 Apr 2024 | 34.63 | 35.04 | 34.58 | 34.84 | 34.84 | - |
| 02 Apr 2024 | 35.51 | 35.51 | 34.56 | 34.68 | 34.68 | - |
| 28 Mar 2024 | 35.40 | 35.80 | 35.40 | 35.40 | 35.40 | - |
| 27 Mar 2024 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | - |
| 26 Mar 2024 | 34.60 | 34.80 | 34.40 | 34.40 | 34.40 | - |
| 25 Mar 2024 | 35.00 | 35.40 | 34.60 | 34.60 | 34.60 | - |
| 22 Mar 2024 | 35.20 | 35.40 | 34.60 | 35.00 | 35.00 | - |
| 21 Mar 2024 | 34.40 | 36.00 | 34.40 | 35.80 | 35.80 | - |
| 20 Mar 2024 | 32.60 | 34.20 | 32.60 | 34.20 | 34.20 | - |
| 19 Mar 2024 | 33.00 | 33.00 | 32.40 | 32.60 | 32.60 | - |
| 18 Mar 2024 | 33.20 | 33.40 | 32.80 | 33.00 | 33.00 | - |
| 15 Mar 2024 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | - |
| 14 Mar 2024 | 32.80 | 33.20 | 32.60 | 32.60 | 32.60 | - |
| 13 Mar 2024 | 33.00 | 33.20 | 32.80 | 32.80 | 32.80 | - |
| 12 Mar 2024 | 33.40 | 33.40 | 32.80 | 33.00 | 33.00 | - |
| 11 Mar 2024 | 33.60 | 34.40 | 33.00 | 33.00 | 33.00 | - |
| 08 Mar 2024 | 34.40 | 35.00 | 33.60 | 33.60 | 33.60 | - |
| 07 Mar 2024 | 34.40 | 35.40 | 34.40 | 34.60 | 34.60 | - |
| 06 Mar 2024 | 34.20 | 35.00 | 34.20 | 34.80 | 34.80 | - |
| 05 Mar 2024 | 34.60 | 34.60 | 34.00 | 34.20 | 34.20 | - |
| 04 Mar 2024 | 34.60 | 35.20 | 34.60 | 35.00 | 35.00 | - |
| 01 Mar 2024 | 34.40 | 35.60 | 34.20 | 34.60 | 34.60 | - |
| 29 Feb 2024 | 34.00 | 35.00 | 33.80 | 34.40 | 34.40 | - |
| 28 Feb 2024 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | - |
| 27 Feb 2024 | 35.20 | 35.60 | 34.60 | 35.00 | 35.00 | - |
| 26 Feb 2024 | 32.80 | 35.20 | 32.80 | 35.00 | 35.00 | - |
| 23 Feb 2024 | 36.80 | 37.60 | 32.80 | 32.80 | 32.80 | - |
| 22 Feb 2024 | 43.00 | 43.80 | 43.00 | 43.40 | 43.40 | - |
| 21 Feb 2024 | 43.40 | 43.40 | 42.40 | 42.60 | 42.60 | - |
| 20 Feb 2024 | 43.40 | 43.80 | 42.80 | 43.80 | 43.80 | - |
| 19 Feb 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | - |
| 16 Feb 2024 | 42.20 | 44.40 | 42.00 | 43.80 | 43.80 | - |
| 15 Feb 2024 | 40.80 | 42.40 | 40.60 | 42.20 | 42.20 | - |
| 14 Feb 2024 | 38.20 | 40.80 | 38.20 | 40.80 | 40.80 | - |
| 13 Feb 2024 | 40.20 | 40.20 | 37.60 | 38.00 | 38.00 | - |
| 12 Feb 2024 | 40.00 | 41.20 | 40.00 | 40.60 | 40.60 | - |
| 09 Feb 2024 | 39.40 | 40.40 | 39.40 | 40.20 | 40.20 | - |
| 08 Feb 2024 | 36.60 | 39.60 | 36.60 | 39.40 | 39.40 | - |
| 07 Feb 2024 | 35.40 | 36.00 | 35.40 | 35.80 | 35.80 | - |
| 06 Feb 2024 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | - |
| 05 Feb 2024 | 35.40 | 35.60 | 34.20 | 35.20 | 35.20 | - |
| 02 Feb 2024 | 35.80 | 35.80 | 35.00 | 35.60 | 35.60 | - |
| 01 Feb 2024 | 34.80 | 35.40 | 34.60 | 35.40 | 35.40 | - |
| 31 Jan 2024 | 34.80 | 35.80 | 34.60 | 34.80 | 34.80 | - |
| 30 Jan 2024 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - |
| 29 Jan 2024 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | - |
| 26 Jan 2024 | 34.00 | 34.80 | 33.80 | 34.80 | 34.80 | - |
| 25 Jan 2024 | 34.00 | 35.00 | 34.00 | 34.20 | 34.20 | - |
| 24 Jan 2024 | 35.20 | 35.60 | 34.20 | 34.20 | 34.20 | - |
| 23 Jan 2024 | 34.40 | 35.60 | 34.40 | 35.20 | 35.20 | - |
| 22 Jan 2024 | 34.20 | 34.80 | 34.20 | 34.60 | 34.60 | - |
| 19 Jan 2024 | 35.00 | 35.20 | 34.20 | 34.20 | 34.20 | - |
| 18 Jan 2024 | 34.60 | 35.40 | 34.60 | 35.20 | 35.20 | - |
| 17 Jan 2024 | 34.40 | 34.60 | 33.80 | 34.60 | 34.60 | - |
| 16 Jan 2024 | 35.00 | 35.00 | 34.20 | 34.60 | 34.60 | - |
| 15 Jan 2024 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | - |
| 12 Jan 2024 | 35.20 | 35.60 | 34.80 | 34.80 | 34.80 | - |
| 11 Jan 2024 | 35.40 | 35.40 | 34.20 | 35.20 | 35.20 | - |
| 10 Jan 2024 | 35.40 | 35.60 | 35.00 | 35.20 | 35.20 | - |
| 09 Jan 2024 | 35.80 | 35.80 | 35.00 | 35.40 | 35.40 | - |
| 08 Jan 2024 | 35.00 | 36.20 | 34.80 | 35.80 | 35.80 | - |
| 05 Jan 2024 | 35.00 | 35.20 | 34.20 | 34.80 | 34.80 | - |
| 04 Jan 2024 | 36.40 | 36.40 | 34.80 | 35.20 | 35.20 | - |
| 03 Jan 2024 | 38.20 | 38.20 | 36.40 | 36.40 | 36.40 | - |
| 02 Jan 2024 | 40.60 | 40.80 | 38.20 | 38.20 | 38.20 | - |
| 29 Dec 2023 | 41.60 | 41.80 | 41.60 | 41.60 | 41.60 | - |
| 28 Dec 2023 | 41.40 | 41.80 | 41.40 | 41.60 | 41.60 | - |
| 27 Dec 2023 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | - |
| 22 Dec 2023 | 40.20 | 41.40 | 40.20 | 41.40 | 41.40 | - |
| 21 Dec 2023 | 39.00 | 40.40 | 39.00 | 40.40 | 40.40 | - |
| 20 Dec 2023 | 39.80 | 40.40 | 39.00 | 39.00 | 39.00 | - |
| 19 Dec 2023 | 39.00 | 40.00 | 39.00 | 39.80 | 39.80 | - |
| 18 Dec 2023 | 39.40 | 39.40 | 38.60 | 39.20 | 39.20 | - |
| 15 Dec 2023 | 39.20 | 39.40 | 38.60 | 39.40 | 39.40 | - |
| 14 Dec 2023 | 37.60 | 39.60 | 37.40 | 39.20 | 39.20 | - |
| 13 Dec 2023 | 36.00 | 37.40 | 35.60 | 37.40 | 37.40 | - |
| 12 Dec 2023 | 35.80 | 36.00 | 35.40 | 35.60 | 35.60 | - |
| 11 Dec 2023 | 35.40 | 36.20 | 35.40 | 35.80 | 35.80 | - |
| 08 Dec 2023 | 36.20 | 36.60 | 35.60 | 35.60 | 35.60 | - |
| 07 Dec 2023 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | - |
| 06 Dec 2023 | 34.80 | 36.20 | 34.80 | 35.40 | 35.40 | - |
| *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.