VJET - voxeljet AG

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20201.38001.43691.33001.33001.330074,706
Jul 10, 20201.36001.45001.34001.40001.400063,400
Jul 09, 20201.31001.37001.30001.31001.310079,200
Jul 08, 20201.40001.42001.31001.33001.330056,100
Jul 07, 20201.44001.47001.30001.34001.3400123,400
Jul 06, 20201.43001.49001.43001.48001.480064,500
Jul 02, 20201.43001.49001.43001.45001.450022,400
Jul 01, 20201.58001.58001.42001.42001.420067,300
Jun 30, 20201.44001.56001.40001.56001.560063,700
Jun 29, 20201.46001.60001.46001.47001.470060,700
Jun 26, 20201.46001.50001.46001.50001.500039,400
Jun 25, 20201.45001.53001.44001.51001.510038,500
Jun 24, 20201.49001.57001.47001.49001.490063,700
Jun 23, 20201.65001.69001.50001.52001.520082,800
Jun 22, 20201.66001.68001.63001.67001.670067,100
Jun 19, 20201.69001.69001.62001.68001.680077,600
Jun 18, 20201.68001.68001.60001.67001.6700127,600
Jun 17, 20201.71001.75001.66001.69001.6900125,200
Jun 16, 20201.78001.85001.65001.69001.6900182,500
Jun 15, 20201.49001.70001.42001.63001.630097,700
Jun 12, 20201.50001.57001.42001.47001.470092,600
Jun 11, 20201.55001.64001.45001.49001.4900238,500
Jun 10, 20201.81001.81001.60001.71001.7100213,900
Jun 09, 20201.77001.80001.59001.68001.6800181,800
Jun 08, 20201.70001.79001.55001.75001.7500351,100
Jun 05, 20201.40001.68001.35001.55001.5500616,100
Jun 04, 20201.34001.44001.26001.38001.3800382,100
Jun 03, 20201.40001.40001.22001.28001.2800211,000
Jun 02, 20201.40001.46001.26001.35001.3500495,300
Jun 01, 20201.17001.45001.14001.37001.3700680,000
May 29, 20201.11001.15001.10001.12001.120046,600
May 28, 20201.14001.18001.12001.12001.1200107,400
May 27, 20201.15001.19001.10001.17001.1700199,600
May 26, 20201.10001.19001.09001.14001.1400223,600
May 22, 20201.08001.15001.05001.09001.0900109,800
May 21, 20201.17001.18001.05001.14001.1400209,800
May 20, 20201.10001.32001.05001.19001.19001,327,400
May 19, 20200.88001.50000.85001.09001.09003,348,500
May 18, 20200.96000.96000.85000.90000.900081,000
May 15, 20200.83000.90000.77000.90000.900096,000
May 14, 20200.83000.87000.77000.80000.8000116,200
May 13, 20200.90000.90000.80000.84000.840087,500
May 12, 20200.88000.93000.87000.87000.870072,300
May 11, 20200.86000.89000.85000.88000.880068,300
May 08, 20200.97000.97000.87000.90000.900073,000
May 07, 20200.98001.00000.88000.90000.900040,200
May 06, 20201.00001.05000.92000.98000.980019,200
May 05, 20200.96000.98000.90000.98000.980029,500
May 04, 20200.81000.93000.80000.92000.920064,400
May 01, 20200.98000.98000.85000.87000.8700122,300
Apr 30, 20201.05001.05000.96000.98000.9800141,300
Apr 29, 20201.02001.02000.99001.02001.020045,500
Apr 28, 20201.02001.06000.95000.98000.9800134,100
Apr 27, 20201.03001.09000.98001.07001.0700287,300
Apr 24, 20200.93001.00000.92001.00001.000071,800
Apr 23, 20200.94000.99000.92000.97000.970024,700
Apr 22, 20201.00001.00000.89000.94000.940088,100
Apr 21, 20200.98000.98000.90000.95000.950053,500
Apr 20, 20200.92001.01000.92000.98000.9800125,800
Apr 17, 20200.95000.97000.91000.96000.960040,900
Apr 16, 20200.92000.93000.90000.90000.900021,700
Apr 15, 20200.97001.00000.88000.92000.920094,000
Apr 14, 20201.03001.10000.94000.95000.9500164,100
Apr 13, 20200.89000.92000.87000.88000.880073,700
Apr 09, 20200.89000.90000.84000.87000.870055,700
Apr 08, 20200.92000.92000.83000.87000.870041,500
Apr 07, 20200.91000.95000.85000.88000.8800161,000
Apr 06, 20200.85000.90000.79000.83000.830059,600
Apr 03, 20200.85000.88000.75000.77000.770065,900
Apr 02, 20201.00001.00000.82000.82000.8200135,200
Apr 01, 20200.89001.07000.83000.92000.9200474,200
Mar 31, 20201.05001.10000.75000.87000.8700483,200
Mar 30, 20200.77001.12000.77001.10001.10001,307,700
Mar 27, 20200.85000.85000.77000.83000.830090,500
Mar 26, 20200.89000.90000.82000.82000.8200124,400
Mar 25, 20200.78000.86000.76000.85000.8500175,900
Mar 24, 20200.76000.76000.67000.71000.7100103,700
Mar 23, 20200.60000.85000.58000.69000.69001,018,300
Mar 20, 20200.83000.83000.65000.65000.6500147,000
Mar 19, 20200.80000.84000.60000.77000.7700442,400
Mar 18, 20200.92000.92000.76000.79000.790043,900
Mar 17, 20200.95000.99000.85000.91000.9100218,800
Mar 16, 20201.00001.14000.80000.93000.930059,900
Mar 13, 20201.15001.20001.00001.07001.0700152,900
Mar 12, 20201.21001.23001.10001.10001.100097,700
Mar 11, 20201.27001.34001.25001.30001.300055,700
Mar 10, 20201.46001.46001.26001.36001.360036,600
Mar 09, 20201.41001.50001.33001.36001.360046,300
Mar 06, 20201.52001.52001.44001.46001.460032,200
Mar 05, 20201.53001.56001.49001.50001.500027,300
Mar 04, 20201.45001.60001.45001.59001.590049,000
Mar 03, 20201.51001.65001.47001.48001.480026,500
Mar 02, 20201.46001.56001.41001.50001.500043,900
Feb 28, 20201.49001.58001.31001.51001.5100178,400
Feb 27, 20201.50001.63001.50001.55001.550065,200
Feb 26, 20201.55001.59001.50001.53001.530080,800
Feb 25, 20201.59001.64001.50001.53001.5300108,300
Feb 24, 20201.70001.71001.50001.63001.6300114,800
Feb 21, 20201.78001.80001.70001.71001.710020,000
Feb 20, 20201.69001.79001.69001.79001.790037,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...