47O.DU - Vontier Corp
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| May 31, 2023 | 0.025 Dividend | |||||
| May 30, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.77 | - |
| May 29, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.58 | - |
| May 26, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.78 | - |
| May 25, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.38 | - |
| May 24, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.58 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.58 | - |
| May 19, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.98 | - |
| May 18, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.38 | - |
| May 17, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.78 | - |
| May 16, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.78 | - |
| May 15, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.38 | - |
| May 12, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.18 | - |
| May 11, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.78 | - |
| May 10, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.98 | - |
| May 09, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | - |
| May 08, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.78 | - |
| May 05, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | - |
| May 04, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.58 | - |
| May 03, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.98 | - |
| May 02, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | - |
| Apr 28, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.18 | - |
| Apr 27, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.58 | - |
| Apr 26, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.98 | - |
| Apr 25, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.38 | - |
| Apr 24, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.38 | - |
| Apr 21, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.38 | - |
| Apr 20, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.38 | - |
| Apr 19, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.38 | - |
| Apr 18, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.38 | - |
| Apr 17, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.18 | - |
| Apr 14, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | - |
| Apr 13, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | - |
| Apr 12, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | - |
| Apr 05, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | - |
| Apr 04, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.58 | - |
| Apr 03, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.98 | - |
| Mar 31, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | - |
| Mar 30, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.17 | - |
| Mar 29, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.77 | - |
| Mar 28, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.77 | - |
| Mar 27, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.57 | - |
| Mar 24, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | - |
| Mar 23, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | - |
| Mar 22, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.77 | - |
| Mar 21, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.97 | - |
| Mar 20, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.17 | - |
| Mar 17, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.97 | - |
| Mar 16, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.97 | - |
| Mar 15, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.97 | - |
| Mar 14, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | - |
| Mar 13, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.97 | - |
| Mar 10, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.77 | - |
| Mar 09, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.37 | - |
| Mar 08, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.17 | - |
| Mar 07, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.37 | - |
| Mar 06, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.57 | - |
| Mar 03, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.17 | - |
| Mar 02, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.97 | - |
| Mar 01, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.57 | - |
| Mar 01, 2023 | 0.025 Dividend | |||||
| Feb 28, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | - |
| Feb 27, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | - |
| Feb 24, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.15 | - |
| Feb 23, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.95 | - |
| Feb 22, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | - |
| Feb 21, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.15 | - |
| Feb 20, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.15 | - |
| Feb 17, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | - |
| Feb 16, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 22.15 | - |
| Feb 15, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | - |
| Feb 14, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 21.55 | - |
| Feb 13, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | - |
| Feb 10, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | - |
| Feb 09, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | - |
| Feb 08, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | - |
| Feb 07, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | - |
| Feb 06, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | - |
| Feb 03, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | - |
| Feb 02, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.15 | - |
| Feb 01, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - |
| Jan 31, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.56 | - |
| Jan 30, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | - |
| Jan 27, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.16 | - |
| Jan 26, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | - |
| Jan 25, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | - |
| Jan 24, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.16 | - |
| Jan 23, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | - |
| Jan 20, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.36 | - |
| Jan 19, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | - |
| Jan 18, 2023 | 19.80 | 19.96 | 19.70 | 19.96 | 19.92 | - |
| Jan 17, 2023 | 19.90 | 19.90 | 19.80 | 19.90 | 19.86 | - |
| Jan 16, 2023 | 19.90 | 20.20 | 19.90 | 19.90 | 19.86 | - |
| Jan 13, 2023 | 19.90 | 20.00 | 19.80 | 19.90 | 19.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.