Vitesco Technologies Group Aktiengesellschaft (VTSC.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 11:54AM CEST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 64.40 | 67.25 | 64.40 | 66.20 | 66.20 | 18,505 |
| Jun 04, 2024 | 64.85 | 65.05 | 64.00 | 64.00 | 64.00 | 6,744 |
| Jun 03, 2024 | 65.15 | 65.70 | 64.50 | 64.50 | 64.50 | 22,931 |
| May 31, 2024 | 67.15 | 67.15 | 64.10 | 64.10 | 64.10 | 346,052 |
| May 30, 2024 | 66.70 | 67.35 | 65.80 | 66.70 | 66.70 | 13,769 |
| May 29, 2024 | 67.75 | 69.00 | 66.80 | 67.20 | 67.20 | 13,739 |
| May 28, 2024 | 67.30 | 67.60 | 66.15 | 66.20 | 66.20 | 8,942 |
| May 27, 2024 | 65.05 | 66.90 | 65.05 | 66.90 | 66.90 | 2,941 |
| May 24, 2024 | 66.60 | 67.00 | 65.35 | 65.50 | 65.50 | 10,026 |
| May 23, 2024 | 67.00 | 67.80 | 66.40 | 67.25 | 67.25 | 10,967 |
| May 22, 2024 | 67.85 | 67.95 | 66.50 | 66.95 | 66.95 | 12,831 |
| May 21, 2024 | 69.00 | 69.65 | 67.10 | 67.35 | 67.35 | 11,469 |
| May 20, 2024 | 69.75 | 70.60 | 69.45 | 69.45 | 69.45 | 6,213 |
| May 17, 2024 | 70.65 | 70.80 | 69.55 | 69.80 | 69.80 | 8,317 |
| May 16, 2024 | 67.90 | 70.80 | 67.80 | 70.15 | 70.15 | 9,244 |
| May 15, 2024 | 68.65 | 70.15 | 67.45 | 68.65 | 68.65 | 16,595 |
| May 14, 2024 | 71.00 | 71.00 | 68.65 | 68.65 | 68.65 | 4,816 |
| May 13, 2024 | 71.30 | 71.80 | 70.90 | 71.25 | 71.25 | 6,097 |
| May 10, 2024 | 70.40 | 72.15 | 70.40 | 71.65 | 71.65 | 10,988 |
| May 09, 2024 | 68.95 | 72.15 | 68.95 | 70.90 | 70.90 | 6,323 |
| May 08, 2024 | 71.45 | 71.50 | 68.00 | 69.45 | 69.45 | 14,604 |
| May 07, 2024 | 64.30 | 72.45 | 64.30 | 72.15 | 72.15 | 33,661 |
| May 06, 2024 | 62.90 | 64.25 | 62.70 | 63.60 | 63.60 | 8,289 |
| May 03, 2024 | 62.90 | 63.80 | 62.90 | 63.05 | 63.05 | 3,566 |
| May 02, 2024 | 63.75 | 63.75 | 62.25 | 62.95 | 62.95 | 5,336 |
| Apr 30, 2024 | 65.10 | 65.10 | 63.70 | 63.85 | 63.85 | 7,200 |
| Apr 29, 2024 | 67.15 | 67.15 | 65.10 | 65.45 | 65.45 | 8,076 |
| Apr 26, 2024 | 66.55 | 67.50 | 65.80 | 66.75 | 66.75 | 7,193 |
| Apr 25, 2024 | 66.35 | 67.15 | 66.10 | 66.80 | 66.80 | 7,788 |
| Apr 25, 2024 | 0.25 Dividend | |||||
| Apr 24, 2024 | 65.20 | 67.00 | 65.20 | 66.80 | 66.55 | 9,363 |
| Apr 23, 2024 | 64.70 | 65.80 | 64.45 | 64.80 | 64.56 | 8,260 |
| Apr 22, 2024 | 64.60 | 65.75 | 64.50 | 64.60 | 64.36 | 3,912 |
| Apr 19, 2024 | 64.05 | 65.75 | 63.90 | 65.05 | 64.81 | 22,211 |
| Apr 18, 2024 | 65.25 | 65.85 | 64.00 | 64.50 | 64.26 | 9,777 |
| Apr 17, 2024 | 65.60 | 65.95 | 65.05 | 65.45 | 65.21 | 6,411 |
| Apr 16, 2024 | 66.20 | 66.95 | 65.00 | 65.15 | 64.91 | 13,342 |
| Apr 15, 2024 | 68.00 | 68.15 | 66.45 | 66.60 | 66.35 | 13,948 |
| Apr 12, 2024 | 67.50 | 68.45 | 67.50 | 67.65 | 67.40 | 9,597 |
| Apr 11, 2024 | 67.70 | 68.45 | 67.60 | 67.90 | 67.65 | 11,537 |
| Apr 10, 2024 | 68.00 | 69.25 | 68.00 | 68.20 | 67.94 | 13,998 |
| Apr 09, 2024 | 67.00 | 68.00 | 66.80 | 67.70 | 67.45 | 6,123 |
| Apr 08, 2024 | 65.40 | 67.55 | 65.40 | 67.10 | 66.85 | 7,733 |
| Apr 05, 2024 | 65.50 | 66.60 | 65.45 | 65.80 | 65.55 | 12,527 |
| Apr 04, 2024 | 64.40 | 67.00 | 64.15 | 65.95 | 65.70 | 9,304 |
| Apr 03, 2024 | 64.45 | 66.40 | 63.60 | 64.60 | 64.36 | 11,882 |
| Apr 02, 2024 | 64.30 | 66.35 | 64.00 | 64.00 | 63.76 | 29,062 |
| Mar 28, 2024 | 64.05 | 65.45 | 64.05 | 64.35 | 64.11 | 9,640 |
| Mar 27, 2024 | 64.05 | 65.20 | 64.00 | 64.30 | 64.06 | 9,271 |
| Mar 26, 2024 | 64.40 | 65.45 | 64.40 | 64.50 | 64.26 | 10,721 |
| Mar 25, 2024 | 63.55 | 65.00 | 63.55 | 64.85 | 64.61 | 5,749 |
| Mar 22, 2024 | 63.25 | 64.45 | 63.25 | 63.95 | 63.71 | 11,434 |
| Mar 21, 2024 | 65.15 | 65.55 | 63.15 | 63.30 | 63.06 | 10,461 |
| Mar 20, 2024 | 66.35 | 66.70 | 64.75 | 64.75 | 64.51 | 7,201 |
| Mar 19, 2024 | 67.00 | 67.35 | 66.50 | 66.80 | 66.55 | 11,451 |
| Mar 18, 2024 | 68.00 | 68.00 | 66.10 | 67.00 | 66.75 | 19,020 |
| Mar 15, 2024 | 68.10 | 68.70 | 67.10 | 68.00 | 67.75 | 265,764 |
| Mar 14, 2024 | 69.85 | 70.70 | 68.55 | 68.55 | 68.29 | 18,065 |
| Mar 13, 2024 | 70.20 | 70.40 | 69.80 | 70.00 | 69.74 | 19,833 |
| Mar 12, 2024 | 69.10 | 71.10 | 69.10 | 70.65 | 70.39 | 7,547 |
| Mar 11, 2024 | 69.65 | 70.40 | 69.10 | 69.50 | 69.24 | 8,440 |
| Mar 08, 2024 | 70.10 | 70.90 | 70.00 | 70.00 | 69.74 | 5,435 |
| Mar 07, 2024 | 70.50 | 71.60 | 70.30 | 70.50 | 70.24 | 5,509 |
| Mar 06, 2024 | 71.45 | 71.75 | 70.55 | 70.55 | 70.29 | 3,913 |
| Mar 05, 2024 | 73.70 | 73.85 | 71.50 | 71.50 | 71.23 | 6,354 |
| Mar 04, 2024 | 74.50 | 75.10 | 74.20 | 74.20 | 73.92 | 28,293 |
| Mar 01, 2024 | 74.55 | 75.50 | 74.30 | 74.50 | 74.22 | 8,647 |
| Feb 29, 2024 | 74.50 | 75.40 | 74.50 | 74.50 | 74.22 | 18,503 |
| Feb 28, 2024 | 73.70 | 74.90 | 73.25 | 74.60 | 74.32 | 6,352 |
| Feb 27, 2024 | 73.75 | 74.45 | 73.35 | 73.45 | 73.18 | 18,490 |
| Feb 26, 2024 | 82.95 | 83.40 | 73.35 | 74.25 | 73.97 | 56,044 |
| Feb 23, 2024 | 83.00 | 83.65 | 83.00 | 83.55 | 83.24 | 5,758 |
| Feb 22, 2024 | 83.60 | 83.65 | 82.25 | 82.25 | 81.94 | 9,257 |
| Feb 21, 2024 | 82.60 | 83.50 | 82.60 | 83.00 | 82.69 | 3,363 |
| Feb 20, 2024 | 82.90 | 83.55 | 82.60 | 82.90 | 82.59 | 7,423 |
| Feb 19, 2024 | 83.50 | 84.00 | 83.50 | 83.50 | 83.19 | 6,286 |
| Feb 16, 2024 | 84.55 | 84.80 | 83.70 | 84.00 | 83.69 | 6,137 |
| Feb 15, 2024 | 84.00 | 84.55 | 83.50 | 84.10 | 83.79 | 3,129 |
| Feb 14, 2024 | 83.50 | 84.75 | 83.35 | 83.85 | 83.54 | 4,096 |
| Feb 13, 2024 | 83.35 | 85.30 | 83.35 | 84.10 | 83.79 | 6,845 |
| Feb 12, 2024 | 84.15 | 84.15 | 83.70 | 84.00 | 83.69 | 1,600 |
| Feb 09, 2024 | 83.55 | 84.50 | 82.60 | 83.45 | 83.14 | 7,336 |
| Feb 08, 2024 | 83.00 | 83.30 | 82.65 | 83.20 | 82.89 | 5,094 |
| Feb 07, 2024 | 82.40 | 83.10 | 82.40 | 82.60 | 82.29 | 5,179 |
| Feb 06, 2024 | 82.70 | 82.80 | 82.30 | 82.50 | 82.19 | 6,376 |
| Feb 05, 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 82.19 | 15,350 |
| Feb 02, 2024 | 81.75 | 81.95 | 80.85 | 81.05 | 80.75 | 3,012 |
| Feb 01, 2024 | 80.95 | 81.50 | 80.50 | 81.30 | 81.00 | 7,520 |
| Jan 31, 2024 | 80.40 | 81.05 | 80.40 | 81.05 | 80.75 | 8,995 |
| Jan 30, 2024 | 80.40 | 81.00 | 80.35 | 80.35 | 80.05 | 4,951 |
| Jan 29, 2024 | 79.45 | 80.80 | 79.45 | 80.30 | 80.00 | 3,153 |
| Jan 26, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 79.70 | 6,673 |
| Jan 25, 2024 | 83.80 | 83.80 | 80.60 | 80.60 | 80.30 | 9,298 |
| Jan 24, 2024 | 85.00 | 85.00 | 83.45 | 83.80 | 83.49 | 10,770 |
| Jan 23, 2024 | 84.00 | 84.90 | 83.20 | 84.45 | 84.13 | 22,666 |
| Jan 22, 2024 | 83.00 | 84.35 | 83.00 | 84.15 | 83.84 | 6,005 |
| Jan 19, 2024 | 82.95 | 84.30 | 81.65 | 83.00 | 82.69 | 17,596 |
| Jan 18, 2024 | 81.45 | 83.55 | 81.40 | 82.35 | 82.04 | 11,183 |
| Jan 17, 2024 | 81.30 | 82.10 | 81.20 | 81.80 | 81.49 | 8,895 |
| Jan 16, 2024 | 81.10 | 81.35 | 81.00 | 81.30 | 81.00 | 4,662 |
| *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.