Advertisement
U.S. markets closed

Visiativ SA (16V.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
35.40-0.10 (-0.28%)
At close: 04:37PM CET
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202435.4035.5035.4035.4035.40-
Feb 29, 202435.2035.5035.2035.5035.50-
Feb 28, 202435.2035.4035.2035.4035.40-
Feb 27, 202435.1035.4035.1035.4035.40-
Feb 26, 202434.9035.4034.9035.3035.30115
Feb 23, 202435.1035.4035.1035.3035.30-
Feb 22, 202435.1035.3035.1035.3035.30-
Feb 21, 202435.1035.3035.1035.3035.30-
Feb 20, 202435.1035.3035.1035.3035.30-
Feb 19, 202435.1035.3035.1035.3035.30-
Feb 16, 202435.1035.5035.1035.3035.30-
Feb 15, 202435.1035.3035.1035.3035.30-
Feb 14, 202435.1035.3035.1035.3035.30-
Feb 13, 202435.2035.4035.2035.4035.40-
Feb 12, 202435.4035.4035.3035.3035.30-
Feb 09, 202427.1027.1027.1027.1027.10-
Feb 08, 202427.1027.3027.0027.1027.10-
Feb 07, 202427.0027.2027.0027.2027.20-
Feb 06, 202427.1027.1027.0027.0027.00-
Feb 05, 202427.3027.3027.0027.0027.00-
Feb 02, 202426.7027.4026.6027.2027.20-
Feb 01, 202426.8026.8026.7026.8026.80-
Jan 31, 202426.7026.9026.7026.9026.90-
Jan 30, 202426.7026.9026.7026.8026.80-
Jan 29, 202426.3026.8026.3026.8026.80-
Jan 26, 202426.5026.5026.4026.4026.40-
Jan 25, 202427.1027.1026.6026.6026.60-
Jan 24, 202426.8027.1026.8027.1027.10-
Jan 23, 202426.4026.7026.4026.7026.7020
Jan 22, 202425.6026.5025.6026.5026.50-
Jan 19, 202425.5026.1025.5025.5025.50-
Jan 18, 202426.1026.2025.7025.7025.70-
Jan 17, 202425.1025.3025.1025.3025.30-
Jan 16, 202424.9025.2024.9025.2025.20-
Jan 15, 202425.0025.0025.0025.0025.00-
Jan 12, 202425.1025.1024.9024.9024.90-
Jan 11, 202424.7024.8024.7024.8024.80-
Jan 10, 202424.8024.8024.5024.8024.80-
Jan 09, 202424.7024.8024.7024.8024.80-
Jan 08, 202424.0024.6024.0024.6024.60-
Jan 05, 202424.2024.2023.5024.0024.00-
Jan 04, 202425.8025.9025.8025.8025.80-
Jan 03, 202426.0026.7025.9025.9025.90-
Jan 02, 202426.7026.9026.6026.6026.60-
Dec 29, 202326.7026.8026.7026.8026.80-
Dec 28, 202326.7027.0026.7026.8026.80-
Dec 27, 202326.8026.9026.8026.8026.80-
Dec 22, 202326.7027.0026.7026.8026.80-
Dec 21, 202325.9026.7025.9026.7026.70-
Dec 20, 202325.9025.9025.8025.8025.80-
Dec 19, 202326.1026.1025.7025.8025.80-
Dec 18, 202325.7025.9025.7025.9025.90-
Dec 15, 202324.6025.9024.6025.8025.80-
Dec 14, 202323.9024.7023.9024.7024.70-
Dec 13, 202323.3023.6023.3023.6023.60-
Dec 12, 202322.8023.5022.8023.4023.40-
Dec 11, 202323.0024.0023.0023.3023.30-
Dec 08, 202322.9023.2022.9023.0023.00-
Dec 07, 202322.3023.0022.3023.0023.00-
Dec 06, 202322.5022.5022.4022.5022.50-
Dec 05, 202322.3022.8022.3022.6022.60-
Dec 04, 202322.3022.6022.3022.4022.40-
Dec 01, 202322.0022.1022.0022.1022.10-
Nov 30, 202321.7022.2021.7022.2022.20-
Nov 29, 202321.3021.8021.3021.8021.80-
Nov 28, 202322.3022.4021.6021.6021.60-
Nov 27, 202321.5022.4021.5022.4022.40-
Nov 24, 202320.7021.3020.7021.3021.30-
Nov 23, 202320.6020.7020.4020.7020.70-
Nov 22, 202321.2021.2020.8020.8020.80-
Nov 21, 202320.6021.2020.6021.2021.20-
Nov 20, 202321.7022.0021.5021.5021.50-
Nov 17, 202320.4020.4020.4020.4020.40-
Nov 16, 202320.6020.6020.6020.6020.60-
Nov 15, 202320.3020.6020.3020.6020.60-
Nov 14, 202320.3020.3020.3020.3020.30-
Nov 13, 202320.3020.3020.3020.3020.30-
Nov 10, 202320.3020.3020.3020.3020.30-
Nov 09, 202320.4020.4020.3020.4020.40-
Nov 08, 202320.5020.5020.4020.4020.40-
Nov 07, 202320.4020.6020.4020.5020.50-
Nov 06, 202320.6020.6020.4020.5020.50-
Nov 03, 202320.3020.6020.3020.6020.60-
Nov 02, 202320.6020.7020.6020.6020.60-
Nov 01, 202320.6020.7020.6020.7020.70-
Oct 31, 202320.6020.6020.5020.5020.50-
Oct 30, 202320.4020.7020.4020.7020.70-
Oct 27, 202321.6021.8020.4020.4020.40-
Oct 26, 202321.8021.8021.6021.6021.60-
Oct 25, 202322.4022.4021.9021.9021.90-
Oct 24, 202321.2022.3021.2022.3022.30-
Oct 23, 202321.6021.7020.7020.9020.90-
Oct 20, 202322.2022.5021.7021.7021.70-
Oct 19, 202323.3023.3022.2022.2022.20-
Oct 18, 202325.0025.0024.9024.9024.90-
Oct 17, 202325.1025.7025.1025.1025.10-
Oct 16, 202325.5025.8025.2025.4025.40-
Oct 13, 202325.8025.8025.4025.5025.50-
Oct 12, 202325.9026.4025.8025.8025.80-
Oct 11, 202325.7026.1025.7026.0026.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...