V6C.F - Viscom AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20198.959.368.959.119.11900
Sep 12, 20198.999.008.828.958.95-
Sep 11, 20199.049.048.618.998.99-
Sep 10, 20199.049.049.049.049.04-
Sep 09, 20199.049.049.019.019.01-
Sep 06, 20198.899.048.859.049.04-
Sep 05, 20198.578.898.578.898.89-
Sep 04, 20198.468.808.468.578.57400
Sep 03, 20198.678.678.678.678.67100
Sep 02, 20198.778.908.768.768.76350
Aug 30, 20198.709.008.408.778.77560
Aug 29, 20198.628.748.628.718.71-
Aug 28, 20198.358.808.358.628.62200
Aug 27, 20198.708.708.558.558.55150
Aug 26, 20199.009.008.808.808.801,166
Aug 23, 20199.429.429.429.429.42-
Aug 22, 20198.969.318.769.189.18511
Aug 21, 20199.039.038.558.558.55-
Aug 20, 20198.809.038.809.039.03349
Aug 19, 20198.519.018.518.808.80149
Aug 16, 20198.508.598.508.518.51-
Aug 15, 20199.339.338.478.708.70500
Aug 14, 20199.639.639.339.339.33-
Aug 13, 20199.409.829.409.639.63400
Aug 12, 20199.919.919.859.859.85-
Aug 09, 20199.919.919.919.919.91-
Aug 08, 20199.9710.149.9710.1410.1450
Aug 07, 201910.0810.0810.0810.0810.08-
Aug 06, 201910.1610.4010.1610.3410.341,310
Aug 05, 201910.0410.0410.0210.0410.04450
Aug 02, 20199.8410.069.8410.0410.04-
Aug 01, 201910.4410.4410.0010.0010.00677
Jul 31, 201911.5811.5810.2810.2810.282,732
Jul 30, 201913.2413.2411.6411.6411.641,091
Jul 29, 201913.2213.2413.2213.2413.24-
Jul 26, 201913.0813.2612.9612.9612.96-
Jul 25, 201913.0613.4013.0613.4013.40500
Jul 24, 201912.9013.3812.9013.3813.38133
Jul 23, 201912.9012.9012.9012.9012.90400
Jul 22, 201912.9012.9012.9012.9012.90692
Jul 19, 201913.1013.1013.1013.1013.10-
Jul 18, 201913.1213.2613.1213.2613.26-
Jul 17, 201913.2613.3213.1213.1213.12-
Jul 16, 201913.4813.4813.4413.4413.44-
Jul 15, 201913.4613.4613.3213.4413.44-
Jul 12, 201913.6613.6613.4613.4613.46-
Jul 11, 201913.4413.7013.4413.6613.66-
Jul 10, 201913.8214.0413.4413.4413.44-
Jul 09, 201914.2014.2014.1414.1614.16600
Jul 08, 201913.9814.3613.9814.1814.18-
Jul 05, 201914.1414.2013.9813.9813.98-
Jul 04, 201914.1014.5414.1014.1414.14-
Jul 03, 201913.9214.4613.9214.4014.40500
Jul 02, 201913.9214.4213.9213.9213.92-
Jul 01, 201913.4213.4413.3213.4413.44-
Jun 28, 201912.9813.4212.9813.4213.42-
Jun 27, 201913.2013.6012.9812.9812.98100
Jun 26, 201913.3013.4413.2013.2013.20-
Jun 25, 201913.3213.3213.2813.3013.30-
Jun 24, 201912.9613.4012.9613.3813.38-
Jun 21, 201913.2813.5212.9612.9612.96300
Jun 20, 201913.4813.4813.4613.4613.46-
Jun 19, 201913.5013.5013.3613.4013.40200
Jun 18, 201913.5213.5213.5013.5013.50-
Jun 17, 201913.5413.5413.5013.5213.521,000
Jun 14, 201913.6013.7013.5213.5413.54-
Jun 13, 201913.5013.6013.5013.6013.60-
Jun 12, 201913.6413.7413.5013.5013.50-
Jun 11, 201913.9214.0013.6413.6413.64115
Jun 07, 201914.0014.0014.0014.0014.00-
Jun 06, 201913.9814.0013.9814.0014.00-
Jun 05, 201913.5013.9813.5013.9813.98200
Jun 04, 201913.5013.6013.5013.6013.60-
Jun 03, 201913.5813.5813.4213.4613.46-
May 31, 201913.9613.9613.5813.5813.58-
May 30, 201913.6614.0813.6613.9613.96220
May 29, 201913.9614.2213.3413.3413.34220
May 29, 20190.45 Dividend
May 28, 201914.2414.4014.2414.4013.95-
May 27, 201914.2214.2814.2214.2813.83-
May 24, 201914.2414.2414.2214.2213.78-
May 23, 201914.4014.4014.2014.2013.76-
May 22, 201914.1814.4014.1814.4013.95-
May 21, 201914.1814.1814.1814.1813.74-
May 20, 201914.0414.2414.0414.2013.76-
May 17, 201914.0414.0414.0414.0413.60-
May 16, 201913.5013.5013.5013.5013.08600
May 15, 201913.2813.6613.2813.5013.08-
May 14, 201914.0614.0613.6013.6013.18220
May 13, 201914.0614.1014.0614.1013.66-
May 10, 201914.0814.3414.0614.0613.62650
May 09, 201914.5214.8013.7213.7213.291,130
May 08, 201914.4414.6614.4414.6614.20-
May 07, 201914.3814.4414.3014.4413.99-
May 06, 201914.7014.8414.0014.7214.261,120
May 03, 201915.3015.3014.6014.8014.34500
May 02, 201915.1215.3015.1215.3014.82150
Apr 30, 201915.9215.9215.2815.4815.0087
Apr 29, 201916.0416.0416.0016.0015.50-
Apr 26, 201916.0616.0616.0416.0415.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...