Vistra Corp. (0V6.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 42 |
| May 13, 2024 | 88.30 | 88.30 | 86.82 | 88.14 | 88.14 | 42 |
| May 10, 2024 | 86.64 | 88.68 | 86.64 | 88.54 | 88.54 | 111 |
| May 09, 2024 | 82.58 | 84.76 | 82.58 | 83.32 | 83.32 | 100 |
| May 08, 2024 | 74.76 | 83.66 | 69.00 | 83.66 | 83.66 | 1,465 |
| May 07, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| May 06, 2024 | 79.88 | 79.88 | 78.36 | 78.36 | 78.36 | 12 |
| May 03, 2024 | 74.36 | 76.42 | 74.36 | 76.42 | 76.42 | 50 |
| May 02, 2024 | 69.76 | 71.76 | 69.76 | 71.76 | 71.76 | 420 |
| Apr 30, 2024 | 72.84 | 73.96 | 72.84 | 73.96 | 73.96 | 240 |
| Apr 29, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| Apr 26, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| Apr 25, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| Apr 24, 2024 | 63.56 | 65.78 | 63.56 | 65.78 | 65.78 | - |
| Apr 23, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| Apr 22, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Apr 19, 2024 | 61.00 | 61.34 | 59.98 | 61.34 | 61.34 | 850 |
| Apr 18, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| Apr 17, 2024 | 61.70 | 63.26 | 61.70 | 63.26 | 63.26 | - |
| Apr 16, 2024 | 61.36 | 62.10 | 61.36 | 62.10 | 62.10 | 258 |
| Apr 15, 2024 | 63.22 | 67.26 | 63.22 | 67.26 | 67.26 | 148 |
| Apr 12, 2024 | 64.00 | 68.58 | 64.00 | 67.50 | 67.50 | 300 |
| Apr 11, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| Apr 10, 2024 | 62.60 | 62.60 | 60.78 | 60.78 | 60.78 | 89 |
| Apr 09, 2024 | 66.52 | 68.86 | 62.98 | 62.98 | 62.98 | 150 |
| Apr 08, 2024 | 67.56 | 69.16 | 67.56 | 69.16 | 69.16 | 165 |
| Apr 05, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| Apr 04, 2024 | 68.10 | 68.28 | 65.98 | 68.22 | 68.22 | 30 |
| Apr 03, 2024 | 63.90 | 66.72 | 63.90 | 66.72 | 66.72 | 94 |
| Apr 02, 2024 | 64.70 | 64.80 | 64.70 | 64.80 | 64.80 | - |
| Mar 28, 2024 | 61.50 | 63.50 | 61.50 | 63.50 | 63.50 | - |
| Mar 27, 2024 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 354 |
| Mar 26, 2024 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 100 |
| Mar 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 324 |
| Mar 22, 2024 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | 1,500 |
| Mar 21, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 20, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Mar 19, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 19, 2024 | 0.215 Dividend | |||||
| Mar 18, 2024 | 56.50 | 58.00 | 56.50 | 57.50 | 57.28 | 1,372 |
| Mar 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.28 | - |
| Mar 14, 2024 | 55.50 | 57.50 | 55.50 | 57.50 | 57.28 | 220 |
| Mar 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.79 | - |
| Mar 12, 2024 | 53.00 | 54.50 | 51.00 | 54.50 | 54.30 | 782 |
| Mar 11, 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.30 | - |
| Mar 08, 2024 | 56.00 | 57.50 | 56.00 | 57.50 | 57.28 | 382 |
| Mar 07, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.79 | - |
| Mar 06, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.80 | - |
| Mar 05, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | - |
| Mar 04, 2024 | 49.60 | 51.00 | 49.60 | 51.00 | 50.81 | - |
| Mar 01, 2024 | 50.00 | 51.00 | 50.00 | 50.50 | 50.31 | 139 |
| Feb 29, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | - |
| Feb 28, 2024 | 47.00 | 48.00 | 47.00 | 48.00 | 47.82 | 35 |
| Feb 27, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.43 | - |
| Feb 26, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.43 | - |
| Feb 23, 2024 | 45.80 | 45.80 | 45.00 | 45.00 | 44.83 | 65 |
| Feb 22, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.24 | - |
| Feb 21, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.04 | - |
| Feb 20, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.84 | - |
| Feb 19, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.05 | 166 |
| Feb 16, 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.44 | 352 |
| Feb 15, 2024 | 41.00 | 41.40 | 41.00 | 41.40 | 41.25 | - |
| Feb 14, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.85 | - |
| Feb 13, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.25 | - |
| Feb 12, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.65 | - |
| Feb 09, 2024 | 39.40 | 40.40 | 39.40 | 40.40 | 40.25 | 50 |
| Feb 08, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.25 | - |
| Feb 07, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.65 | - |
| Feb 06, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.85 | - |
| Feb 05, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.85 | - |
| Feb 02, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.25 | - |
| Feb 01, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.66 | - |
| Jan 31, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.66 | - |
| Jan 30, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.06 | - |
| Jan 29, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.06 | - |
| Jan 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | - |
| Jan 25, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.67 | - |
| Jan 24, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.26 | - |
| Jan 23, 2024 | 36.40 | 37.20 | 36.40 | 37.20 | 37.06 | 268 |
| Jan 22, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.26 | 624 |
| Jan 19, 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 35.87 | - |
| Jan 18, 2024 | 36.20 | 37.20 | 36.20 | 37.20 | 37.06 | 269 |
| Jan 17, 2024 | 35.80 | 36.60 | 35.80 | 36.60 | 36.46 | 191 |
| Jan 16, 2024 | 35.40 | 36.40 | 35.40 | 36.40 | 36.26 | 200 |
| Jan 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | - |
| Jan 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | - |
| Jan 11, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.67 | - |
| Jan 10, 2024 | 35.80 | 35.80 | 34.80 | 34.80 | 34.67 | - |
| Jan 09, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.27 | - |
| Jan 08, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.67 | - |
| Jan 05, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.67 | 450 |
| Jan 04, 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 34.27 | - |
| Jan 03, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | - |
| Jan 02, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.47 | - |
| Dec 29, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.67 | - |
| Dec 28, 2023 | 34.20 | 35.00 | 34.20 | 35.00 | 34.87 | 318 |
| Dec 27, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | - |
| Dec 22, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.87 | - |
| Dec 21, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.07 | - |
| Dec 20, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.07 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.