Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Detailed updates on the high-stakes House Energy and Commerce Committee hearing.

Vilmorin & Cie (4HL.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

42.90

-0.90

(-2.05%)

As of 03:31PM CET. Market open.

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	43.55	43.55	42.85	42.90	42.90	-
Mar 22, 2023	44.15	44.15	43.80	43.80	43.80	-
Mar 21, 2023	43.50	44.10	43.50	44.10	44.10	-
Mar 20, 2023	43.00	43.60	42.70	43.60	43.60	-
Mar 17, 2023	44.15	44.35	43.55	43.55	43.55	-
Mar 16, 2023	44.35	44.40	43.75	44.05	44.05	-
Mar 15, 2023	45.40	45.40	44.15	44.15	44.15	-
Mar 14, 2023	45.05	45.40	44.80	45.40	45.40	-
Mar 13, 2023	47.05	47.05	45.15	45.20	45.20	-
Mar 10, 2023	46.80	47.40	46.80	47.30	47.30	-
Mar 09, 2023	47.40	47.75	47.35	47.35	47.35	-
Mar 08, 2023	47.40	47.65	47.40	47.60	47.60	-
Mar 07, 2023	47.90	48.10	47.85	47.90	47.90	-
Mar 06, 2023	47.75	48.40	47.75	48.30	48.30	-
Mar 03, 2023	46.60	47.60	46.60	47.50	47.50	-
Mar 02, 2023	47.80	47.90	46.70	46.70	46.70	-
Mar 01, 2023	48.30	48.75	48.25	48.25	48.25	-
Feb 28, 2023	49.15	49.15	48.40	48.40	48.40	-
Feb 27, 2023	47.50	49.25	47.50	49.10	49.10	-
Feb 24, 2023	47.60	47.75	47.60	47.65	47.65	-
Feb 23, 2023	47.20	47.90	47.20	47.85	47.85	-
Feb 22, 2023	48.00	48.05	47.25	47.25	47.25	-
Feb 21, 2023	48.10	48.40	47.80	48.35	48.35	-
Feb 20, 2023	47.65	48.50	47.65	48.20	48.20	-
Feb 17, 2023	46.95	47.90	46.95	47.90	47.90	-
Feb 16, 2023	48.05	48.05	48.05	48.05	48.05	-
Feb 15, 2023	47.25	48.15	47.25	47.95	47.95	-
Feb 14, 2023	46.50	47.75	46.50	47.60	47.60	-
Feb 13, 2023	46.90	47.00	46.45	46.45	46.45	-
Feb 10, 2023	47.15	47.35	47.00	47.05	47.05	-
Feb 09, 2023	47.55	48.00	47.55	47.65	47.65	-
Feb 08, 2023	47.55	47.85	47.55	47.60	47.60	-
Feb 07, 2023	47.50	47.90	47.40	47.40	47.40	-
Feb 06, 2023	46.40	48.10	46.40	47.50	47.50	-
Feb 03, 2023	46.45	46.85	46.45	46.85	46.85	-
Feb 02, 2023	46.40	47.00	46.40	46.60	46.60	-
Feb 01, 2023	45.80	46.40	45.80	46.35	46.35	-
Jan 31, 2023	45.30	46.10	45.30	45.95	45.95	-
Jan 30, 2023	45.30	45.75	45.30	45.60	45.60	-
Jan 27, 2023	45.50	45.85	45.50	45.65	45.65	-
Jan 26, 2023	45.55	45.75	45.20	45.75	45.75	-
Jan 25, 2023	46.25	46.30	45.60	45.60	45.60	-
Jan 24, 2023	46.75	47.10	46.40	46.40	46.40	-
Jan 23, 2023	46.60	46.90	46.55	46.80	46.80	-
Jan 20, 2023	46.45	46.45	45.80	46.45	46.45	-
Jan 19, 2023	46.20	46.50	45.65	45.65	45.65	-
Jan 18, 2023	47.05	47.25	46.70	46.75	46.75	-
Jan 17, 2023	47.60	47.95	47.30	47.30	47.30	-
Jan 16, 2023	47.00	47.95	47.00	47.80	47.80	-
Jan 13, 2023	46.75	47.15	46.75	47.05	47.05	-
Jan 12, 2023	46.75	47.30	46.75	46.85	46.85	-
Jan 11, 2023	46.50	46.85	46.45	46.85	46.85	-
Jan 10, 2023	46.05	46.45	46.05	46.45	46.45	128
Jan 09, 2023	46.45	46.75	46.30	46.40	46.40	-
Jan 06, 2023	46.10	46.30	45.70	46.25	46.25	-
Jan 05, 2023	45.50	46.05	45.45	46.05	46.05	-
Jan 04, 2023	45.20	45.80	45.20	45.60	45.60	-
Jan 03, 2023	45.00	45.75	45.00	45.30	45.30	-
Jan 02, 2023	45.75	46.10	45.60	45.60	45.60	-
Dec 30, 2022	45.95	46.10	45.90	45.90	45.90	-
Dec 29, 2022	45.50	45.50	45.45	45.50	45.50	-
Dec 28, 2022	45.60	45.80	45.40	45.75	45.75	-
Dec 27, 2022	45.10	45.85	45.10	45.70	45.70	-
Dec 23, 2022	44.55	45.05	44.40	44.90	44.90	-
Dec 22, 2022	44.80	44.85	44.70	44.70	44.70	-
Dec 21, 2022	44.75	45.00	44.75	44.85	44.85	-
Dec 20, 2022	45.10	45.40	44.70	44.70	44.70	-
Dec 19, 2022	45.95	45.95	45.75	45.85	45.85	-
Dec 16, 2022	46.15	46.15	45.35	45.45	45.45	-
Dec 15, 2022	47.30	47.40	46.15	46.15	46.15	-
Dec 14, 2022	47.40	47.55	47.40	47.45	47.45	-
Dec 13, 2022	47.90	48.00	47.65	48.00	48.00	-
Dec 13, 2022	1.6 Dividend
Dec 12, 2022	49.05	49.90	49.05	49.25	47.65	-
Dec 09, 2022	49.15	49.40	49.10	49.40	47.80	-
Dec 08, 2022	49.60	49.85	49.15	49.15	47.55	-
Dec 07, 2022	48.90	49.80	48.90	49.80	48.18	-
Dec 06, 2022	49.05	49.40	49.00	49.00	47.41	-
Dec 05, 2022	49.15	49.25	49.00	49.20	47.60	-
Dec 02, 2022	49.00	49.35	49.00	49.25	47.65	-
Dec 01, 2022	49.45	49.50	49.00	49.40	47.80	-
Nov 30, 2022	49.05	49.15	48.80	49.00	47.41	-
Nov 29, 2022	48.70	49.50	48.70	49.35	47.75	-
Nov 28, 2022	48.70	48.80	48.55	48.55	46.97	-
Nov 25, 2022	48.65	49.05	48.65	48.95	47.36	-
Nov 24, 2022	48.40	48.95	48.40	48.65	47.07	-
Nov 23, 2022	49.35	49.35	48.25	48.35	46.78	-
Nov 22, 2022	48.35	49.45	48.35	49.40	47.80	-
Nov 21, 2022	48.00	49.25	48.00	48.45	46.88	-
Nov 18, 2022	47.15	48.35	47.15	48.15	46.59	-
Nov 17, 2022	47.05	47.30	46.95	47.00	45.47	-
Nov 16, 2022	46.80	47.30	46.50	47.25	45.71	100
Nov 15, 2022	47.20	47.50	46.80	46.80	45.28	50
Nov 14, 2022	45.75	47.90	45.75	47.90	46.34	-
Nov 11, 2022	47.00	47.00	46.10	46.10	44.60	-
Nov 10, 2022	46.50	46.85	46.10	46.85	45.33	-
Nov 09, 2022	46.20	47.20	46.20	47.20	45.67	-
Nov 08, 2022	45.80	46.40	45.80	46.40	44.89	-
Nov 07, 2022	44.55	45.85	44.55	45.85	44.36	-
Nov 04, 2022	43.00	44.80	43.00	44.80	43.34	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,996.62+59.65(+1.52%)

Dow 3032,419.23+389.12(+1.21%)

Nasdaq11,923.71+253.75(+2.17%)

Russell 20001,757.43+30.07(+1.74%)

Crude Oil71.49+0.59(+0.83%)

Gold1,987.40+37.80(+1.94%)

Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Vilmorin & Cie (4HL.SG)

S&P 500
3,996.62
+59.65(+1.52%)

Dow 30
32,419.23
+389.12(+1.21%)

Nasdaq
11,923.71
+253.75(+2.17%)

Russell 2000
1,757.43
+30.07(+1.74%)

Crude Oil
71.49
+0.59(+0.83%)

Gold
1,987.40
+37.80(+1.94%)