Viscom AG (V6C.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
Jun 08, 2023 - Jun 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 4.9600 | 5.0000 | 4.8200 | 4.8200 | 4.8200 | 680 |
| Jun 06, 2024 | 4.8800 | 4.8800 | 4.7500 | 4.8200 | 4.8200 | 185 |
| Jun 05, 2024 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | 4.7500 | 2,326 |
| Jun 04, 2024 | 4.9900 | 5.1000 | 4.9900 | 5.0000 | 5.0000 | 1,679 |
| Jun 03, 2024 | 4.9300 | 4.9300 | 4.8200 | 4.8200 | 4.8200 | 1,400 |
| May 31, 2024 | 4.7900 | 4.7900 | 4.7300 | 4.7300 | 4.7300 | 1,819 |
| May 30, 2024 | 4.6500 | 4.7000 | 4.6200 | 4.6800 | 4.6800 | 1,018 |
| May 30, 2024 | 0.05 Dividend | |||||
| May 29, 2024 | 4.7400 | 4.7400 | 4.6300 | 4.6300 | 4.5800 | 2,213 |
| May 28, 2024 | 4.6500 | 4.7900 | 4.6500 | 4.7200 | 4.6690 | 2,084 |
| May 27, 2024 | 4.4700 | 4.7000 | 4.4700 | 4.5700 | 4.5206 | 6,356 |
| May 24, 2024 | 4.5500 | 4.6800 | 4.4300 | 4.4700 | 4.4217 | 37,201 |
| May 23, 2024 | 5.3800 | 5.3800 | 4.5500 | 4.6700 | 4.6196 | 37,566 |
| May 22, 2024 | 5.6200 | 5.6200 | 5.2200 | 5.3000 | 5.2428 | 15,069 |
| May 21, 2024 | 5.8400 | 5.8400 | 5.7200 | 5.7200 | 5.6582 | 6,264 |
| May 20, 2024 | 5.9600 | 5.9600 | 5.9200 | 5.9200 | 5.8561 | 70 |
| May 17, 2024 | 5.9000 | 5.9000 | 5.8200 | 5.8200 | 5.7571 | 679 |
| May 16, 2024 | 5.6400 | 5.8000 | 5.6400 | 5.8000 | 5.7374 | 3,463 |
| May 15, 2024 | 5.8400 | 5.9800 | 5.6200 | 5.6200 | 5.5593 | 3,722 |
| May 14, 2024 | 6.0000 | 6.0000 | 5.8800 | 5.8800 | 5.8165 | 946 |
| May 13, 2024 | 5.9800 | 6.0200 | 5.9600 | 5.9600 | 5.8956 | 2,568 |
| May 10, 2024 | 5.8600 | 6.0000 | 5.8600 | 5.9200 | 5.8561 | 1,463 |
| May 09, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7176 | - |
| May 08, 2024 | 5.8000 | 5.8000 | 5.7400 | 5.7400 | 5.6780 | 200 |
| May 07, 2024 | 5.8400 | 5.9000 | 5.6800 | 5.6800 | 5.6187 | 3,787 |
| May 06, 2024 | 5.8200 | 5.8800 | 5.6600 | 5.8600 | 5.7967 | 7,589 |
| May 03, 2024 | 5.9800 | 5.9800 | 5.9000 | 5.9000 | 5.8363 | 684 |
| May 02, 2024 | 5.7200 | 6.1400 | 5.7200 | 5.9800 | 5.9154 | 5,715 |
| Apr 30, 2024 | 5.6400 | 5.6600 | 5.6200 | 5.6600 | 5.5989 | 3,858 |
| Apr 29, 2024 | 5.7000 | 5.7000 | 5.5000 | 5.6400 | 5.5791 | 3,569 |
| Apr 26, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5000 | 31 |
| Apr 25, 2024 | 5.4000 | 5.4600 | 5.3600 | 5.4600 | 5.4010 | 100 |
| Apr 24, 2024 | 5.6800 | 5.7800 | 5.2800 | 5.4200 | 5.3615 | 5,192 |
| Apr 23, 2024 | 5.3800 | 5.5400 | 5.3800 | 5.5400 | 5.4802 | 2,046 |
| Apr 22, 2024 | 5.2600 | 5.3400 | 5.2600 | 5.3400 | 5.2823 | 1,422 |
| Apr 19, 2024 | 5.0400 | 5.3200 | 5.0000 | 5.2000 | 5.1438 | 13,705 |
| Apr 18, 2024 | 4.9000 | 5.4000 | 4.9000 | 5.1000 | 5.0449 | 10,011 |
| Apr 17, 2024 | 5.1600 | 5.1600 | 4.9000 | 4.9000 | 4.8471 | 3,258 |
| Apr 16, 2024 | 5.1400 | 5.1600 | 5.1000 | 5.1600 | 5.1043 | 1,533 |
| Apr 15, 2024 | 5.2200 | 5.3000 | 5.1800 | 5.2200 | 5.1636 | 2,514 |
| Apr 12, 2024 | 5.2800 | 5.3000 | 5.1800 | 5.3000 | 5.2428 | 950 |
| Apr 11, 2024 | 5.3400 | 5.3400 | 5.2400 | 5.3000 | 5.2428 | 9,210 |
| Apr 10, 2024 | 5.2000 | 5.4600 | 5.2000 | 5.4000 | 5.3417 | 2,800 |
| Apr 09, 2024 | 5.2000 | 5.5000 | 5.0000 | 5.5000 | 5.4406 | 25,164 |
| Apr 08, 2024 | 5.2200 | 5.3600 | 5.0600 | 5.3600 | 5.3021 | 805 |
| Apr 05, 2024 | 5.4000 | 5.4000 | 5.3600 | 5.3600 | 5.3021 | 650 |
| Apr 04, 2024 | 5.4000 | 5.4000 | 5.2800 | 5.3800 | 5.3219 | 1,046 |
| Apr 03, 2024 | 5.3000 | 5.4000 | 5.3000 | 5.3600 | 5.3021 | 3,689 |
| Apr 02, 2024 | 5.1800 | 5.3200 | 5.1800 | 5.2400 | 5.1834 | 2,512 |
| Mar 28, 2024 | 5.1500 | 5.3500 | 5.1500 | 5.3500 | 5.2922 | 1,100 |
| Mar 27, 2024 | 5.4000 | 5.4000 | 5.2500 | 5.3000 | 5.2428 | 2,296 |
| Mar 26, 2024 | 5.4500 | 5.4500 | 5.2500 | 5.3000 | 5.2428 | 3,329 |
| Mar 25, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.5000 | 5.4406 | 6,373 |
| Mar 22, 2024 | 5.5000 | 5.5000 | 5.3500 | 5.5000 | 5.4406 | 4,432 |
| Mar 21, 2024 | 5.4000 | 5.5000 | 5.4000 | 5.4000 | 5.3417 | 2,103 |
| Mar 20, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.3500 | 5.2922 | 4,062 |
| Mar 19, 2024 | 5.7000 | 5.7500 | 5.6000 | 5.6000 | 5.5395 | 324 |
| Mar 18, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.6384 | 944 |
| Mar 15, 2024 | 5.5000 | 5.7000 | 5.4000 | 5.7000 | 5.6384 | 3,450 |
| Mar 14, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5395 | - |
| Mar 13, 2024 | 5.5500 | 5.6000 | 5.5500 | 5.5500 | 5.4901 | 250 |
| Mar 12, 2024 | 5.5500 | 5.6500 | 5.3500 | 5.4000 | 5.3417 | 2,154 |
| Mar 11, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.5500 | 5.4901 | 313 |
| Mar 08, 2024 | 5.6000 | 5.6000 | 5.2000 | 5.3000 | 5.2428 | 7,394 |
| Mar 07, 2024 | 5.6500 | 5.6500 | 5.4000 | 5.5500 | 5.4901 | 4,631 |
| Mar 06, 2024 | 5.4500 | 5.6500 | 5.4500 | 5.4500 | 5.3911 | 1,665 |
| Mar 05, 2024 | 5.5000 | 5.5000 | 5.2500 | 5.4500 | 5.3911 | 21,221 |
| Mar 04, 2024 | 5.8500 | 5.9500 | 5.3500 | 5.4000 | 5.3417 | 7,457 |
| Mar 01, 2024 | 5.8500 | 5.9000 | 5.7000 | 5.7000 | 5.6384 | 1,573 |
| Feb 29, 2024 | 5.7000 | 5.9500 | 5.6500 | 5.6500 | 5.5890 | 5,945 |
| Feb 28, 2024 | 6.1500 | 6.1500 | 5.5500 | 5.7000 | 5.6384 | 13,717 |
| Feb 27, 2024 | 6.7500 | 7.0000 | 6.2000 | 6.3000 | 6.2320 | 87,858 |
| Feb 26, 2024 | 6.6500 | 6.7000 | 6.6000 | 6.6500 | 6.5782 | 15,802 |
| Feb 23, 2024 | 6.8500 | 6.8500 | 6.6500 | 6.7500 | 6.6771 | 18,285 |
| Feb 22, 2024 | 6.7000 | 6.8000 | 6.6500 | 6.8000 | 6.7266 | 6,328 |
| Feb 21, 2024 | 6.7000 | 6.7000 | 6.6000 | 6.7000 | 6.6276 | 3,441 |
| Feb 20, 2024 | 6.8500 | 6.8500 | 6.6000 | 6.7500 | 6.6771 | 30,657 |
| Feb 19, 2024 | 6.8000 | 6.9000 | 6.7000 | 6.9000 | 6.8255 | 23,804 |
| Feb 16, 2024 | 6.9500 | 6.9500 | 6.8000 | 6.8500 | 6.7760 | 19,917 |
| Feb 15, 2024 | 6.8000 | 6.9500 | 6.8000 | 6.9000 | 6.8255 | 2,643 |
| Feb 14, 2024 | 6.9000 | 6.9500 | 6.8000 | 6.9000 | 6.8255 | 1,461 |
| Feb 13, 2024 | 7.0000 | 7.0000 | 6.8000 | 6.9000 | 6.8255 | 12,074 |
| Feb 12, 2024 | 6.8500 | 7.0000 | 6.8500 | 6.9000 | 6.8255 | 19,272 |
| Feb 09, 2024 | 7.0500 | 7.0500 | 6.9000 | 7.0000 | 6.9244 | 22,795 |
| Feb 08, 2024 | 7.2500 | 7.2500 | 7.0500 | 7.1500 | 7.0728 | 2,392 |
| Feb 07, 2024 | 7.2500 | 7.4000 | 7.0500 | 7.0500 | 6.9739 | 50,471 |
| Feb 06, 2024 | 7.3500 | 7.3500 | 7.2500 | 7.3000 | 7.2212 | 5,614 |
| Feb 05, 2024 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | 7.2706 | 3,756 |
| Feb 02, 2024 | 7.7500 | 7.7500 | 7.5000 | 7.5500 | 7.4685 | 2,621 |
| Feb 01, 2024 | 7.7000 | 7.7000 | 7.6000 | 7.6500 | 7.5674 | 1,809 |
| Jan 31, 2024 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | 7.6663 | 11 |
| Jan 30, 2024 | 7.8000 | 8.0000 | 7.7500 | 7.8000 | 7.7158 | 5,341 |
| Jan 29, 2024 | 7.7000 | 7.8000 | 7.5000 | 7.6000 | 7.5179 | 6,524 |
| Jan 26, 2024 | 7.6500 | 7.9000 | 7.4000 | 7.4000 | 7.3201 | 32,674 |
| Jan 25, 2024 | 7.8000 | 8.1000 | 7.7000 | 7.7000 | 7.6168 | 6,305 |
| Jan 24, 2024 | 7.7500 | 7.9000 | 7.6500 | 7.7500 | 7.6663 | 3,568 |
| Jan 23, 2024 | 7.7000 | 7.8500 | 7.7000 | 7.8500 | 7.7652 | 80 |
| Jan 22, 2024 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | 7.7158 | 1,786 |
| Jan 19, 2024 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 7.7652 | 150 |
| Jan 18, 2024 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.7158 | 48 |
| *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.