VACN.SW - VAT Group AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2019121.75121.75121.75121.75121.75-
Apr 18, 2019118.15121.80117.40121.75121.75219,535
Apr 17, 2019118.35121.90117.90118.10118.10329,302
Apr 16, 2019112.75122.35112.05118.80118.80576,983
Apr 15, 2019111.35111.85109.00111.75111.75207,003
Apr 12, 2019111.40113.90110.80113.15113.15170,409
Apr 11, 2019111.95112.10110.80112.05112.05150,343
Apr 10, 2019112.60112.70110.90112.30112.30163,389
Apr 09, 2019112.80113.55111.70112.10112.10121,353
Apr 08, 2019113.00113.50111.80112.65112.6594,953
Apr 05, 2019112.95114.15112.80113.50113.50126,361
Apr 04, 2019113.60113.60112.00112.80112.8094,069
Apr 03, 2019112.15114.60112.15113.45113.45219,980
Apr 02, 2019109.55111.95109.50111.50111.50203,184
Apr 01, 2019105.90109.90105.90109.25109.25244,715
Mar 29, 2019102.70104.40102.20104.20104.2091,003
Mar 28, 2019103.80105.60103.20104.30104.3062,828
Mar 27, 2019106.70107.90104.40104.50104.50101,350
Mar 26, 2019102.70106.40102.20106.40106.4072,785
Mar 25, 2019103.10103.80102.00102.40102.4073,739
Mar 22, 2019107.00108.20103.90104.00104.00114,942
Mar 21, 2019105.20106.90104.80106.30106.30126,258
Mar 20, 2019106.30106.40104.90105.50105.5071,211
Mar 19, 2019103.80106.40103.80105.90105.90100,521
Mar 18, 2019102.50103.70101.70103.50103.50124,055
Mar 15, 2019101.70104.20101.20104.10104.1078,465
Mar 14, 2019101.00101.80100.60101.50101.5055,100
Mar 13, 2019100.30101.0098.90100.70100.7076,130
Mar 12, 201999.00101.4099.00100.20100.20128,123
Mar 11, 201997.3598.2096.4098.1098.1085,594
Mar 08, 201996.9098.3595.1097.2597.25362,462
Mar 07, 2019104.80104.90100.60101.40101.40218,864
Mar 06, 2019105.50106.00104.10104.70104.70147,580
Mar 05, 2019105.50106.50103.50105.90105.90121,431
Mar 04, 2019105.90106.20104.90105.80105.80119,647
Mar 01, 2019104.80106.30104.20105.00105.00140,714
Feb 28, 2019105.40105.70102.70103.80103.80161,560
Feb 27, 2019107.10107.10105.50105.90105.90117,926
Feb 26, 2019109.00109.10107.70108.00108.00108,955
Feb 25, 2019107.60109.30107.40108.70108.70121,425
Feb 22, 2019107.20107.80106.60107.50107.50103,474
Feb 21, 2019107.20107.90106.50107.20107.20112,720
Feb 20, 2019103.50106.90103.50106.70106.70132,138
Feb 19, 2019106.00106.20102.10103.90103.90140,147
Feb 18, 2019105.40106.40105.20106.10106.1074,170
Feb 15, 2019104.70105.90103.60105.50105.50115,680
Feb 14, 2019106.20107.10105.00105.20105.2092,822
Feb 13, 2019104.70106.50104.70105.40105.4086,675
Feb 12, 2019102.20104.40102.20104.10104.1082,296
Feb 11, 2019101.00103.00101.00102.10102.1072,020
Feb 08, 2019102.90103.1099.75100.80100.80143,547
Feb 07, 2019105.00105.90102.70103.00103.00144,068
Feb 06, 2019103.60106.10103.30105.30105.30169,034
Feb 05, 2019103.00104.20101.80104.00104.00117,298
Feb 04, 2019102.60103.40101.90102.40102.4084,405
Feb 01, 2019103.20103.80101.90102.90102.90113,388
Jan 31, 2019102.00104.00101.50102.70102.70145,871
Jan 30, 2019101.00101.9099.30101.20101.20127,183
Jan 29, 2019100.90101.8098.55101.00101.00172,378
Jan 28, 2019100.40105.0098.65101.20101.20338,788
Jan 25, 201998.30101.9097.45100.80100.80238,804
Jan 24, 201993.7098.5593.5097.3097.30189,841
Jan 23, 201992.7594.4091.0094.0094.00121,342
Jan 22, 201994.6595.4594.1594.6094.6099,894
Jan 21, 201995.9096.6093.5095.2095.2096,584
Jan 18, 201991.6595.9591.6095.5095.50178,326
Jan 17, 201990.4590.7089.1090.7090.7094,648
Jan 16, 201990.6591.6589.9590.9090.90136,882
Jan 15, 201990.2091.9589.4090.4090.40137,923
Jan 14, 201989.4590.2588.5089.1589.1570,869
Jan 11, 201991.5091.5088.4589.6589.65147,246
Jan 10, 201989.5091.4588.7590.6590.6598,176
Jan 09, 201989.0091.8088.9090.1590.15151,296
Jan 08, 201988.5589.9587.1587.8087.80152,949
Jan 07, 201987.1588.3086.3087.7587.75148,377
Jan 04, 201982.2086.7082.2086.0086.00139,529
Jan 03, 201984.6585.2581.3582.1582.15232,732
Dec 28, 201884.0087.5083.9086.3086.30145,788
Dec 27, 201884.6087.4083.1083.5083.50201,114
Dec 21, 201882.3584.0081.0582.7082.70267,354
Dec 20, 201885.0086.1082.5582.7582.75271,490
Dec 19, 201886.2588.0583.6588.0588.05340,451
Dec 18, 201890.5591.9588.9089.8589.85145,401
Dec 17, 201894.0094.3090.2091.5591.55130,359
Dec 14, 201895.7595.7592.0593.7093.70104,240
Dec 13, 201899.1099.6096.1596.5096.5090,140
Dec 12, 201897.0099.0594.9098.5098.50102,636
Dec 11, 201894.2097.3092.9595.9595.95101,143
Dec 10, 201893.6594.7591.8092.8092.8081,528
Dec 07, 201896.0097.0094.5094.7594.75173,007
Dec 06, 201898.5098.6094.2594.8094.80280,077
Dec 05, 201899.8599.9098.0099.3099.30148,720
Dec 04, 2018103.20103.50100.10100.90100.90134,866
Dec 03, 2018107.20109.50103.10103.80103.80219,163
Nov 30, 2018104.50104.50102.50103.60103.60152,846
Nov 29, 2018103.90105.90103.20104.30104.30157,243
Nov 28, 2018103.20104.10102.00103.10103.10151,613
Nov 27, 2018102.60103.30101.00102.60102.60149,167
Nov 26, 2018102.20104.50100.80102.50102.50171,538
Nov 23, 2018100.60101.7099.35101.40101.4080,194
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...