Canada markets closed

Vitesco Technologies Group Aktiengesellschaft (VTSCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.30-0.10 (-0.78%)
At close: 12:05PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.3013.3013.3013.3013.30150
May 02, 202413.4413.4413.4013.4013.401,410
May 01, 202413.9213.9213.9213.9213.92-
Apr 30, 202413.9213.9213.9213.9213.92-
Apr 29, 202413.9213.9213.9213.9213.92102
Apr 26, 202414.0914.0914.0914.0914.09-
Apr 25, 202414.0914.0914.0914.0914.09-
Apr 25, 20240.053598 Dividend
Apr 24, 202414.0914.0914.0914.0914.042,752
Apr 23, 202413.7013.7013.7013.7013.65-
Apr 22, 202413.7013.7013.7013.7013.65-
Apr 19, 202413.7013.7013.7013.7013.65-
Apr 18, 202413.5513.7013.5513.7013.65434
Apr 17, 202414.0714.0714.0714.0714.02-
Apr 16, 202414.1714.1714.0714.0714.02327
Apr 15, 202414.4014.4014.4014.4014.35234
Apr 12, 202414.6814.6814.6814.6814.62-
Apr 11, 202414.6814.6814.6814.6814.62-
Apr 10, 202414.6814.6814.6814.6814.621,643
Apr 09, 202414.1514.1514.1514.1514.10-
Apr 08, 202414.1514.1514.1514.1514.101,000
Apr 05, 202413.9614.0713.9614.0714.022,355
Apr 04, 202414.3614.3613.9513.9513.90554
Apr 03, 202413.8413.8413.8413.8413.79-
Apr 02, 202413.8413.8413.8413.8413.79459
Apr 01, 202413.9914.0113.9914.0113.96314
Mar 28, 202413.7013.7013.7013.7013.65-
Mar 27, 202413.7013.7013.7013.7013.65302
Mar 26, 202413.7013.7013.7013.7013.65-
Mar 25, 202413.7013.7013.7013.7013.65528
Mar 22, 202413.8113.8113.7013.7013.65222
Mar 21, 202414.5314.5314.5314.5314.48-
Mar 20, 202414.5314.5314.5314.5314.48-
Mar 19, 202414.3014.5314.3014.5314.48812
Mar 18, 202414.2514.2514.2514.2514.201,057
Mar 15, 202414.7514.7514.7514.7514.69370
Mar 14, 202415.2015.2015.2015.2015.14681
Mar 13, 202415.3215.3215.3215.3215.27376
Mar 12, 202415.4115.4115.4115.4115.35-
Mar 11, 202415.4115.4115.4115.4115.35-
Mar 08, 202415.4115.4115.4115.4115.35-
Mar 07, 202415.4115.4115.4115.4115.35742
Mar 06, 202415.4415.4415.4415.4415.39190
Mar 05, 202415.6415.6415.4015.6315.57666
Mar 04, 202415.9415.9415.9415.9415.88-
Mar 01, 202415.9415.9415.9415.9415.88-
Feb 29, 202416.0816.1615.9415.9415.881,283
Feb 28, 202416.0016.0016.0016.0015.94-
Feb 27, 202416.0016.0016.0016.0015.94-
Feb 26, 202416.1916.2016.0016.0015.941,744
Feb 23, 202417.6017.6017.6017.6017.53236
Feb 22, 202417.6817.6817.6817.6817.62-
Feb 21, 202417.6817.6817.6817.6817.62-
Feb 20, 202417.6817.6817.6817.6817.62271
Feb 16, 202417.9017.9017.9017.9017.83-
Feb 15, 202417.9017.9017.9017.9017.83-
Feb 14, 202417.9017.9017.9017.9017.831,033
Feb 13, 202417.8517.8517.8517.8517.78-
Feb 12, 202417.8517.8517.8517.8517.78-
Feb 09, 202418.0018.0017.8517.8517.785,601
Feb 08, 202417.7517.7517.7517.7517.68544
Feb 07, 202417.4217.7017.4217.7017.6324,184
Feb 06, 202417.3717.3917.3517.3917.3213,039
Feb 05, 202417.3017.5017.3017.4017.335,643
Feb 02, 202417.5017.5017.5017.5017.431,037
Feb 01, 202417.3517.3517.3517.3517.28401
Jan 31, 202417.5017.5017.5017.5017.43-
Jan 30, 202417.5017.5017.5017.5017.43-
Jan 29, 202417.5017.5017.5017.5017.43-
Jan 26, 202417.5017.5017.5017.5017.43245
Jan 25, 202417.8917.8917.8917.8917.82-
Jan 24, 202417.8917.8917.8917.8917.82-
Jan 23, 202418.2718.2717.8717.8917.822,905
Jan 22, 202418.6518.6518.6518.6518.58557
Jan 19, 202418.1018.1018.1018.1018.031,058
Jan 18, 202417.4317.4417.4317.4417.37560
Jan 17, 202417.7417.7417.7417.7417.67187
Jan 16, 202417.8917.8917.8917.8917.82-
Jan 12, 202417.8917.8917.8917.8917.82249
Jan 11, 202417.7617.7617.7617.7617.69-
Jan 10, 202417.7617.7617.7617.7617.69183
Jan 09, 202417.2417.2417.2417.2417.17-
Jan 08, 202417.2417.2417.2417.2417.17510
Jan 05, 202417.4017.4017.4017.4017.33176
Jan 04, 202417.1817.1817.1817.1817.11-
Jan 03, 202417.1017.1817.1017.1817.1128,217
Jan 02, 202417.1617.1617.1617.1617.09369
Dec 29, 202316.8216.8216.8216.8216.76177
Dec 28, 202317.0017.0016.6516.6516.593,137
Dec 27, 202317.3817.3816.3716.4816.423,067
Dec 26, 202317.5717.8017.5717.8017.73399
Dec 22, 202318.1118.1117.2917.2917.221,507
Dec 21, 202319.2819.2819.2819.2819.21297
Dec 20, 202319.3719.3719.3719.3719.30920
Dec 19, 202320.0920.0920.0920.0920.01-
Dec 18, 202320.0920.0920.0920.0920.01-
Dec 15, 202320.0920.0920.0920.0920.01466
Dec 14, 202320.2020.4020.2020.4020.324,059
Dec 13, 202320.0720.2520.0020.2020.127,887
Dec 12, 202320.0720.2019.8219.8419.76123,660
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...