UK markets closed

Viasat, Inc. (VS1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.00-0.14 (-1.07%)
At close: 09:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202413.0013.0013.0013.0013.00-
13 Jun 202413.1413.1413.1413.1413.14-
12 Jun 202413.5113.5113.5113.5113.51-
11 Jun 202413.6513.6513.6513.6513.65-
10 Jun 202414.8914.8914.8914.8914.89-
07 Jun 202414.4914.4914.4914.4914.49-
06 Jun 202414.6114.6114.6114.6114.61-
05 Jun 202414.7014.7014.7014.7014.70-
04 Jun 202414.8514.8514.8514.8514.85-
03 Jun 202415.5315.5315.5315.5315.53-
31 May 202415.1515.1515.1515.1515.15-
30 May 202414.5214.5214.5214.5214.52-
29 May 202414.3614.3614.3614.3614.36-
28 May 202414.7014.7014.7014.7014.70-
27 May 202414.7014.7014.7014.7014.70-
24 May 202413.5213.5213.5213.5213.52-
23 May 202414.5114.5114.5114.5114.51-
22 May 202415.0115.0115.0115.0115.01-
21 May 202417.7517.7517.7517.7517.75-
20 May 202417.3917.3917.3917.3917.39-
17 May 202416.9216.9216.9216.9216.92-
16 May 202416.4716.4716.4716.4716.47-
15 May 202416.4016.4016.4016.4016.40-
14 May 202416.0216.0216.0216.0216.02-
13 May 202415.9515.9515.9515.9515.95-
10 May 202416.1516.3316.1516.3316.3321
09 May 202416.2716.2716.2716.2716.27-
08 May 202416.3116.3116.3116.3116.31-
07 May 202416.3216.3216.3216.3216.32-
06 May 202415.9215.9215.9215.9215.92-
03 May 202415.5815.5815.5815.5815.58-
02 May 202414.9714.9714.9714.9714.97-
30 Apr 202415.2815.2815.2815.2815.28-
29 Apr 202414.9414.9414.9414.9414.94-
26 Apr 202414.5814.5814.5814.5814.58-
25 Apr 202414.9114.9114.9114.9114.91-
24 Apr 202415.6015.6015.6015.6015.60-
23 Apr 202414.4814.4814.4814.4814.48-
22 Apr 202414.8014.8014.8014.8014.80-
19 Apr 202414.2614.2614.2614.2614.26-
18 Apr 202414.5214.5214.5214.5214.52-
17 Apr 202414.3614.3614.3614.3614.36-
16 Apr 202414.6814.6814.6814.6814.68-
15 Apr 202415.3015.3015.3015.3015.30-
12 Apr 202416.0716.0716.0716.0716.07-
11 Apr 202415.6515.6515.6515.6515.65-
10 Apr 202416.2216.2216.2216.2216.22-
09 Apr 202416.2316.2316.2316.2316.23-
08 Apr 202415.3815.3815.3815.3815.38-
05 Apr 202415.3515.3515.3515.3515.35-
04 Apr 202415.1915.1915.1915.1915.19-
03 Apr 202414.7314.7314.7314.7314.73-
02 Apr 202415.9115.9115.3615.3615.36-
28 Mar 202416.7016.7016.7016.7016.70-
27 Mar 202415.9015.9015.9015.9015.90-
26 Mar 202416.0016.0016.0016.0016.00-
25 Mar 202415.7015.7015.7015.7015.7010
22 Mar 202415.9015.9015.9015.9015.90-
21 Mar 202416.2016.2016.2016.2016.20-
20 Mar 202414.9014.9014.9014.9014.90-
19 Mar 202415.3015.3015.3015.3015.30-
18 Mar 202416.0016.0016.0016.0016.00-
15 Mar 202415.6015.6015.6015.6015.60-
14 Mar 202416.9016.9016.9016.9016.90-
13 Mar 202416.9016.9016.9016.9016.90-
12 Mar 202417.9017.9017.9017.9017.90-
11 Mar 202417.1017.1017.1017.1017.10-
08 Mar 202417.5017.5017.5017.5017.50-
07 Mar 202417.0017.4017.0017.4017.40-
06 Mar 202417.3017.3017.3017.3017.30-
05 Mar 202416.9016.9016.9016.9016.90-
04 Mar 202418.1018.1018.1018.1018.10-
01 Mar 202418.1018.1018.1018.1018.10-
29 Feb 202417.6017.6017.6017.6017.60-
28 Feb 202418.0018.0018.0018.0018.00-
27 Feb 202417.2017.2017.2017.2017.20-
26 Feb 202417.0017.0017.0017.0017.00-
23 Feb 202418.6018.6018.6018.6018.60-
22 Feb 202418.8018.8018.8018.8018.80-
21 Feb 202418.2018.2018.2018.2018.20-
20 Feb 202419.0019.0019.0019.0019.00-
19 Feb 202418.9018.9018.9018.9018.90-
16 Feb 202418.1018.1018.1018.1018.10-
15 Feb 202417.8017.8017.8017.8017.80-
14 Feb 202417.7017.7017.7017.7017.70-
13 Feb 202419.1019.1019.1019.1019.10-
12 Feb 202418.5018.5018.5018.5018.50-
09 Feb 202418.2018.2018.2018.2018.20-
08 Feb 202417.2017.2017.2017.2017.20-
07 Feb 202420.2020.2020.2020.2020.20-
06 Feb 202420.2020.2020.2020.2020.20-
05 Feb 202420.8020.8020.8020.8020.8041
02 Feb 202420.6020.6020.6020.6020.60-
01 Feb 202420.6020.6020.6020.6020.60-
31 Jan 202421.0021.0021.0021.0021.00-
30 Jan 202421.8021.8021.8021.8021.80-
29 Jan 202421.4021.4021.4021.4021.40-
26 Jan 202421.0021.0021.0021.0021.00-
25 Jan 202421.0021.0021.0021.0021.00-
24 Jan 202422.0022.0022.0022.0022.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...