Other OTC - Delayed Quote USD

VAT Group AG (VACNY)

52.00 +1.83 (+3.65%)
At close: April 26 at 3:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 48.41 52.00 48.41 52.00 52.00 8,000
Apr 25, 2024 49.51 50.17 49.22 50.17 50.17 7,800
Apr 24, 2024 52.29 52.29 50.27 50.27 50.27 7,200
Apr 23, 2024 49.20 50.99 48.79 50.49 50.49 9,600
Apr 22, 2024 49.96 49.96 48.83 49.65 49.65 4,500
Apr 19, 2024 50.07 52.30 50.07 50.08 50.08 4,200
Apr 18, 2024 51.69 52.55 50.47 50.47 50.47 8,100
Apr 17, 2024 52.38 53.05 51.83 52.10 52.10 2,500
Apr 16, 2024 53.35 54.08 51.38 52.76 52.76 7,600
Apr 15, 2024 54.94 54.94 53.24 53.44 53.44 5,300
Apr 12, 2024 53.82 53.82 52.52 52.52 52.52 6,200
Apr 11, 2024 55.19 55.19 53.88 55.03 55.03 3,900
Apr 10, 2024 53.59 54.02 53.34 54.00 54.00 3,700
Apr 9, 2024 53.02 54.25 53.02 53.52 53.52 2,100
Apr 8, 2024 54.19 54.19 53.52 53.85 53.85 3,600
Apr 5, 2024 52.22 53.47 52.22 53.47 53.47 2,500
Apr 4, 2024 52.06 52.46 52.06 52.46 52.46 2,900
Apr 3, 2024 52.35 52.35 52.35 52.35 52.35 1,300
Apr 2, 2024 51.88 52.20 51.72 51.96 51.96 2,900
Apr 1, 2024 52.32 52.82 51.52 52.11 52.11 4,300
Mar 28, 2024 51.78 51.78 50.92 51.50 51.50 2,300
Mar 27, 2024 52.29 52.29 51.40 51.80 51.80 6,400
Mar 26, 2024 51.82 52.52 51.42 52.00 52.00 2,700
Mar 25, 2024 51.20 52.16 51.20 51.20 51.20 7,700
Mar 22, 2024 52.25 53.00 51.25 53.00 53.00 1,900
Mar 21, 2024 52.43 53.97 52.43 52.65 52.65 3,700
Mar 20, 2024 50.61 51.63 50.61 51.29 51.29 2,500
Mar 19, 2024 52.44 52.44 50.96 51.09 51.09 6,900
Mar 18, 2024 51.98 53.48 51.50 51.50 51.50 4,200
Mar 15, 2024 52.79 53.25 52.20 53.20 53.20 29,000
Mar 14, 2024 53.70 53.70 53.06 53.31 53.31 3,300
Mar 13, 2024 54.00 54.25 53.50 53.60 53.60 193,300
Mar 12, 2024 52.75 53.98 52.75 53.97 53.97 45,800
Mar 11, 2024 51.86 52.77 51.86 52.77 52.77 4,700
Mar 8, 2024 54.45 54.65 52.91 52.95 52.95 153,100
Mar 7, 2024 51.60 52.86 51.32 52.39 52.39 123,200
Mar 6, 2024 48.42 50.71 48.42 50.71 50.71 2,100
Mar 5, 2024 50.58 50.58 48.26 48.70 48.70 169,400
Mar 4, 2024 52.10 52.10 50.47 51.63 51.63 46,600
Mar 1, 2024 51.17 51.17 50.70 51.00 51.00 1,300
Feb 29, 2024 50.25 51.12 48.45 50.41 50.41 6,200
Feb 28, 2024 50.51 50.61 50.06 50.61 50.61 33,300
Feb 27, 2024 50.94 50.94 49.50 50.09 50.09 24,100
Feb 26, 2024 50.75 50.75 49.87 49.87 49.87 2,000
Feb 23, 2024 50.50 50.59 50.00 50.59 50.59 7,200
Feb 22, 2024 49.20 51.25 49.20 50.78 50.78 204,100
Feb 21, 2024 48.68 49.50 48.68 49.35 49.35 450,200
Feb 20, 2024 49.60 49.60 48.13 49.01 49.01 173,800
Feb 16, 2024 49.27 50.20 49.27 50.20 50.20 500
Feb 15, 2024 46.50 46.50 46.50 46.50 46.50 -
Feb 14, 2024 46.50 46.50 46.50 46.50 46.50 -
Feb 13, 2024 46.50 46.50 46.50 46.50 46.50 300
Feb 12, 2024 47.87 47.87 47.87 47.87 47.87 100
Feb 9, 2024 47.19 47.19 47.19 47.19 47.19 -
Feb 8, 2024 47.19 47.19 47.19 47.19 47.19 -
Feb 7, 2024 47.19 47.19 47.19 47.19 47.19 -
Feb 6, 2024 47.19 47.19 47.19 47.19 47.19 1,000
Feb 5, 2024 46.99 46.99 46.10 46.10 46.10 3,200
Feb 2, 2024 47.94 47.94 44.92 44.92 44.92 400
Feb 1, 2024 47.23 47.23 47.23 47.23 47.23 -
Jan 31, 2024 47.23 47.23 47.23 47.23 47.23 -
Jan 30, 2024 47.23 47.23 47.23 47.23 47.23 200
Jan 29, 2024 48.25 48.25 47.99 47.99 47.99 400
Jan 26, 2024 46.40 46.40 46.40 46.40 46.40 100
Jan 25, 2024 46.40 46.40 46.40 46.40 46.40 -
Jan 24, 2024 46.40 46.40 46.40 46.40 46.40 -
Jan 23, 2024 46.40 46.40 46.40 46.40 46.40 -
Jan 22, 2024 46.40 46.40 46.40 46.40 46.40 -
Jan 19, 2024 46.40 46.40 46.40 46.40 46.40 -
Jan 18, 2024 46.40 46.40 46.40 46.40 46.40 -
Jan 17, 2024 46.40 46.40 46.40 46.40 46.40 -
Jan 16, 2024 46.40 46.40 46.40 46.40 46.40 -
Jan 12, 2024 46.40 46.40 46.40 46.40 46.40 200
Jan 11, 2024 45.99 45.99 45.99 45.99 45.99 300
Jan 10, 2024 46.47 47.88 46.47 47.88 47.88 400
Jan 9, 2024 44.79 44.79 44.79 44.79 44.79 100
Jan 8, 2024 49.00 49.00 49.00 49.00 49.00 -
Jan 5, 2024 49.00 49.00 49.00 49.00 49.00 -
Jan 4, 2024 49.00 49.00 49.00 49.00 49.00 -
Jan 3, 2024 49.00 49.00 49.00 49.00 49.00 -
Jan 2, 2024 49.00 49.00 49.00 49.00 49.00 200
Dec 29, 2023 50.30 50.30 50.30 50.30 50.30 -
Dec 28, 2023 50.30 50.30 50.30 50.30 50.30 -
Dec 27, 2023 50.30 50.30 50.30 50.30 50.30 -
Dec 26, 2023 50.30 50.30 50.30 50.30 50.30 -
Dec 22, 2023 50.30 50.30 50.30 50.30 50.30 200
Dec 21, 2023 47.81 47.81 47.81 47.81 47.81 -
Dec 20, 2023 47.81 47.81 47.81 47.81 47.81 -
Dec 19, 2023 47.81 47.81 47.81 47.81 47.81 -
Dec 18, 2023 47.81 47.81 47.81 47.81 47.81 100
Dec 15, 2023 44.94 44.94 44.94 44.94 44.94 -
Dec 14, 2023 44.94 44.94 44.94 44.94 44.94 -
Dec 13, 2023 44.94 44.94 44.94 44.94 44.94 -
Dec 12, 2023 44.94 44.94 44.94 44.94 44.94 200
Dec 11, 2023 41.92 41.92 41.92 41.92 41.92 -
Dec 8, 2023 41.92 41.92 41.92 41.92 41.92 -
Dec 7, 2023 41.92 41.92 41.92 41.92 41.92 -
Dec 6, 2023 41.92 41.92 41.92 41.92 41.92 -
Dec 5, 2023 41.92 41.92 41.92 41.92 41.92 -
Dec 4, 2023 41.92 41.92 41.92 41.92 41.92 -
Dec 1, 2023 41.92 41.92 41.92 41.92 41.92 -
Nov 30, 2023 41.92 41.92 41.92 41.92 41.92 100
Nov 29, 2023 41.92 41.92 41.92 41.92 41.92 -
Nov 28, 2023 41.92 41.92 41.92 41.92 41.92 -
Nov 27, 2023 41.92 41.92 41.92 41.92 41.92 -
Nov 24, 2023 41.92 41.92 41.92 41.92 41.92 -
Nov 22, 2023 41.92 41.92 41.92 41.92 41.92 100
Nov 21, 2023 39.80 39.80 39.80 39.80 39.80 -
Nov 20, 2023 39.80 39.80 39.80 39.80 39.80 -
Nov 17, 2023 39.80 39.80 39.80 39.80 39.80 -
Nov 16, 2023 39.80 39.80 39.80 39.80 39.80 -
Nov 15, 2023 39.80 39.80 39.80 39.80 39.80 -
Nov 14, 2023 39.80 39.80 39.80 39.80 39.80 -
Nov 13, 2023 39.80 39.80 39.80 39.80 39.80 6,100
Nov 10, 2023 35.51 35.51 35.51 35.51 35.51 -
Nov 9, 2023 35.51 35.51 35.51 35.51 35.51 -
Nov 8, 2023 35.51 35.51 35.51 35.51 35.51 -
Nov 7, 2023 35.51 35.51 35.51 35.51 35.51 -
Nov 6, 2023 35.51 35.51 35.51 35.51 35.51 -
Nov 3, 2023 35.51 35.51 35.51 35.51 35.51 -
Nov 2, 2023 35.51 35.51 35.51 35.51 35.51 100
Nov 1, 2023 35.51 35.51 35.51 35.51 35.51 -
Oct 31, 2023 35.51 35.51 35.51 35.51 35.51 -
Oct 30, 2023 35.51 35.51 35.51 35.51 35.51 -
Oct 27, 2023 35.51 35.51 35.51 35.51 35.51 -
Oct 26, 2023 35.51 35.51 35.51 35.51 35.51 -
Oct 25, 2023 35.51 35.51 35.51 35.51 35.51 -
Oct 24, 2023 35.51 35.51 35.51 35.51 35.51 300
Oct 23, 2023 37.89 37.89 37.89 37.89 37.89 -
Oct 20, 2023 37.89 37.89 37.89 37.89 37.89 -
Oct 19, 2023 37.89 37.89 37.89 37.89 37.89 -
Oct 18, 2023 37.89 37.89 37.89 37.89 37.89 -
Oct 17, 2023 36.92 37.89 36.92 37.89 37.89 300
Oct 16, 2023 37.43 37.51 36.72 37.51 37.51 1,100
Oct 13, 2023 37.70 37.70 37.70 37.70 37.70 400
Oct 12, 2023 37.70 37.70 37.70 37.70 37.70 1,100
Oct 11, 2023 36.50 36.50 36.50 36.50 36.50 500
Oct 10, 2023 35.65 35.76 35.65 35.76 35.76 2,900
Oct 9, 2023 33.67 33.67 33.67 33.67 33.67 800
Oct 6, 2023 34.69 34.69 34.69 34.69 34.69 300
Oct 5, 2023 34.31 34.31 34.31 34.31 34.31 300
Oct 4, 2023 34.48 34.48 34.48 34.48 34.48 200
Oct 3, 2023 34.32 34.32 34.32 34.32 34.32 -
Oct 2, 2023 34.32 34.32 34.32 34.32 34.32 600
Sep 29, 2023 35.78 35.78 35.61 35.61 35.61 300
Sep 28, 2023 33.99 33.99 33.99 33.99 33.99 300
Sep 27, 2023 33.41 33.41 33.41 33.41 33.41 -
Sep 26, 2023 33.41 33.41 33.41 33.41 33.41 200
Sep 25, 2023 34.44 34.44 34.44 34.44 34.44 -
Sep 22, 2023 34.44 34.44 34.44 34.44 34.44 400
Sep 21, 2023 35.76 35.76 35.76 35.76 35.76 -
Sep 20, 2023 35.76 35.76 35.76 35.76 35.76 100
Sep 19, 2023 35.76 35.76 35.76 35.76 35.76 400
Sep 18, 2023 36.42 36.42 36.42 36.42 36.42 -
Sep 15, 2023 36.42 36.42 36.42 36.42 36.42 500
Sep 14, 2023 38.21 38.21 38.21 38.21 38.21 100
Sep 13, 2023 38.21 38.21 38.21 38.21 38.21 -
Sep 12, 2023 38.21 38.21 38.21 38.21 38.21 -
Sep 11, 2023 38.21 38.21 38.21 38.21 38.21 -
Sep 8, 2023 38.22 38.23 38.21 38.21 38.21 2,700
Sep 7, 2023 40.11 40.11 40.11 40.11 40.11 -
Sep 6, 2023 40.11 40.11 40.11 40.11 40.11 -
Sep 5, 2023 40.11 40.11 40.11 40.11 40.11 -
Sep 1, 2023 40.11 40.11 40.11 40.11 40.11 -
Aug 31, 2023 40.11 40.11 40.11 40.11 40.11 -
Aug 30, 2023 40.11 40.11 40.11 40.11 40.11 100
Aug 29, 2023 39.87 39.87 39.87 39.87 39.87 -
Aug 28, 2023 39.87 39.87 39.87 39.87 39.87 -
Aug 25, 2023 39.87 39.87 39.87 39.87 39.87 -
Aug 24, 2023 39.87 39.87 39.87 39.87 39.87 300
Aug 23, 2023 39.87 39.87 39.87 39.87 39.87 -
Aug 22, 2023 39.87 39.87 39.87 39.87 39.87 800
Aug 21, 2023 38.88 38.88 38.88 38.88 38.88 200
Aug 18, 2023 38.24 38.24 38.24 38.24 38.24 -
Aug 17, 2023 38.24 38.24 38.24 38.24 38.24 300
Aug 16, 2023 38.95 38.95 38.95 38.95 38.95 -
Aug 15, 2023 38.95 38.95 38.95 38.95 38.95 -
Aug 14, 2023 38.95 38.95 38.95 38.95 38.95 400
Aug 11, 2023 39.99 39.99 39.99 39.99 39.99 300
Aug 10, 2023 42.18 42.18 42.18 42.18 42.18 100
Aug 9, 2023 42.18 42.18 42.18 42.18 42.18 -
Aug 8, 2023 42.18 42.18 42.18 42.18 42.18 -
Aug 7, 2023 42.18 42.18 42.18 42.18 42.18 100
Aug 4, 2023 42.18 42.18 42.18 42.18 42.18 -
Aug 3, 2023 42.18 42.18 42.18 42.18 42.18 100
Aug 2, 2023 42.18 42.18 42.18 42.18 42.18 100
Aug 1, 2023 42.18 42.18 42.18 42.18 42.18 100
Jul 31, 2023 42.39 42.39 42.39 42.39 42.39 -
Jul 28, 2023 42.39 42.39 42.39 42.39 42.39 100
Jul 27, 2023 42.39 42.39 42.39 42.39 42.39 100
Jul 26, 2023 43.32 43.32 43.32 43.32 43.32 -
Jul 25, 2023 43.32 43.32 43.32 43.32 43.32 -
Jul 24, 2023 43.32 43.32 43.32 43.32 43.32 -
Jul 21, 2023 43.32 43.32 43.32 43.32 43.32 -
Jul 20, 2023 43.32 43.32 43.32 43.32 43.32 -
Jul 19, 2023 43.32 43.32 43.32 43.32 43.32 -
Jul 18, 2023 43.15 43.32 43.15 43.32 43.32 500
Jul 17, 2023 42.91 42.91 42.91 42.91 42.91 -
Jul 14, 2023 42.91 42.91 42.91 42.91 42.91 -
Jul 13, 2023 42.91 42.91 42.91 42.91 42.91 100
Jul 12, 2023 38.43 38.43 38.43 38.43 38.43 -
Jul 11, 2023 38.43 38.43 38.43 38.43 38.43 100
Jul 10, 2023 38.43 39.25 38.43 38.43 38.43 1,400
Jul 7, 2023 38.98 38.98 38.98 38.98 38.98 -
Jul 6, 2023 38.98 38.98 38.98 38.98 38.98 300
Jul 5, 2023 40.03 40.03 40.03 40.03 40.03 -
Jul 3, 2023 40.03 40.03 40.03 40.03 40.03 200
Jun 30, 2023 38.00 38.00 38.00 38.00 38.00 -
Jun 29, 2023 38.00 38.00 38.00 38.00 38.00 -
Jun 28, 2023 38.00 38.00 38.00 38.00 38.00 -
Jun 27, 2023 38.00 38.00 38.00 38.00 38.00 100
Jun 26, 2023 38.00 38.00 38.00 38.00 38.00 -
Jun 23, 2023 38.00 38.00 38.00 38.00 38.00 500
Jun 22, 2023 36.88 39.00 36.88 39.00 39.00 500
Jun 21, 2023 39.70 39.70 39.70 39.70 39.70 300
Jun 20, 2023 41.75 41.75 41.75 41.75 41.75 -
Jun 16, 2023 41.75 41.75 41.75 41.75 41.75 -
Jun 15, 2023 41.30 41.75 41.30 41.75 41.75 400
Jun 14, 2023 42.07 42.07 42.07 42.07 42.07 100
Jun 13, 2023 43.38 43.38 43.22 43.22 43.22 800
Jun 12, 2023 41.19 41.53 41.00 41.00 41.00 1,100
Jun 9, 2023 42.96 42.96 42.96 42.96 42.96 300
Jun 8, 2023 40.49 41.01 40.49 41.01 41.01 1,200
Jun 7, 2023 40.69 40.69 40.69 40.69 40.69 1,900
Jun 6, 2023 41.21 41.21 41.21 41.21 41.21 -
Jun 5, 2023 40.58 41.57 39.74 41.21 41.21 3,800
Jun 2, 2023 40.99 41.52 39.76 41.30 41.30 58,700
Jun 1, 2023 39.00 40.68 39.00 40.68 40.68 111,400
May 31, 2023 39.60 39.60 39.59 39.59 39.59 1,900
May 30, 2023 40.29 40.35 40.29 40.35 40.35 300
May 26, 2023 40.50 40.50 39.59 40.47 40.47 500
May 25, 2023 38.97 39.68 38.97 39.68 39.68 1,800
May 24, 2023 35.19 35.19 35.19 35.19 35.19 1,700
May 23, 2023 37.01 37.01 36.40 36.40 36.40 600
May 22, 2023 35.45 37.58 35.45 37.58 37.58 500
May 19, 2023 0.70 Dividend
May 19, 2023 37.18 37.18 37.18 37.18 37.18 700
May 18, 2023 32.82 35.64 32.82 35.64 34.94 900
May 17, 2023 36.16 36.16 34.93 36.16 35.45 3,400
May 16, 2023 34.66 35.67 34.66 35.67 34.97 900
May 15, 2023 34.56 34.56 34.56 34.56 33.88 500
May 12, 2023 35.67 35.67 35.67 35.67 34.98 400
May 11, 2023 35.50 35.50 35.50 35.50 34.81 800
May 10, 2023 35.94 35.94 35.71 35.79 35.09 1,300
May 9, 2023 35.42 35.42 35.42 35.42 34.73 -
May 8, 2023 35.42 35.42 35.42 35.42 34.73 400
May 5, 2023 36.41 36.41 36.41 36.41 35.70 200
May 4, 2023 35.46 35.46 35.46 35.46 34.77 500
May 3, 2023 35.51 35.51 35.46 35.51 34.82 800
May 2, 2023 35.10 35.10 34.79 34.79 34.11 1,800
May 1, 2023 33.20 34.91 33.20 34.91 34.23 3,400
Apr 28, 2023 33.91 33.91 33.91 33.91 33.25 600
Apr 27, 2023 33.79 34.31 33.79 34.31 33.63 1,100