VJET - voxeljet AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20182.9603.0302.6202.7002.700516,500
Oct 16, 20183.3503.5002.8702.9602.960473,500
Oct 15, 20183.8303.8703.6903.7503.75013,300
Oct 12, 20183.8203.9003.7203.8603.86041,300
Oct 11, 20183.7403.9003.7103.8003.80028,200
Oct 10, 20184.1004.1003.7503.8303.83059,200
Oct 09, 20184.0904.1104.0604.0904.09028,500
Oct 08, 20184.0404.1704.0404.1404.14014,700
Oct 05, 20184.1004.1504.0804.0804.08042,300
Oct 04, 20184.2004.2804.1504.1504.15024,300
Oct 03, 20184.1504.3504.0204.1604.16034,800
Oct 02, 20184.2004.3104.1004.1204.12041,100
Oct 01, 20184.5004.5704.2804.2804.28025,100
Sep 28, 20184.6104.6504.4504.4504.45028,600
Sep 27, 20184.4904.6904.4504.6504.65034,600
Sep 26, 20184.2204.5804.2204.5104.510120,000
Sep 25, 20183.9304.2003.9304.1804.180127,000
Sep 24, 20183.9704.0103.8103.9003.90048,400
Sep 21, 20184.1204.1704.0204.0204.02020,100
Sep 20, 20184.0904.2004.0904.1204.12019,300
Sep 19, 20184.1104.2004.0204.1004.10049,300
Sep 18, 20184.0504.1204.0104.1004.10010,600
Sep 17, 20184.0504.0503.9904.0404.04016,100
Sep 14, 20184.0404.0803.9904.0504.05022,400
Sep 13, 20184.0004.0803.9604.0204.02019,900
Sep 12, 20183.9804.0703.9503.9603.96013,500
Sep 11, 20184.0604.1003.9204.0004.00019,700
Sep 10, 20184.0504.1703.9604.0804.08013,500
Sep 07, 20183.9804.1203.9104.0204.02041,800
Sep 06, 20184.0904.1503.9204.0104.01069,900
Sep 05, 20184.1304.2704.0304.1004.10032,300
Sep 04, 20184.4004.4004.1004.1604.16069,700
Aug 31, 20184.6404.6404.3404.4104.41091,100
Aug 30, 20184.2204.7504.2204.6404.640128,500
Aug 29, 20184.0404.4503.9504.2504.250125,100
Aug 28, 20184.1104.1904.0004.0104.010110,300
Aug 27, 20184.1904.2104.0004.1204.120168,900
Aug 24, 20183.4504.2503.4504.1904.190337,700
Aug 23, 20183.4603.6003.4603.4603.46014,200
Aug 22, 20183.3003.6003.3003.5203.52097,300
Aug 21, 20183.3503.4003.2603.3903.39028,400
Aug 20, 20183.4503.4703.3003.3003.30021,400
Aug 17, 20183.3003.4103.1503.3003.30079,600
Aug 16, 20183.4503.6103.3403.4403.44059,700
Aug 15, 20183.5903.6003.3003.4503.45037,400
Aug 14, 20183.5803.7103.4703.5803.58031,200
Aug 13, 20183.6303.6303.4203.5503.55027,000
Aug 10, 20183.4503.6803.3803.5303.53039,900
Aug 09, 20183.3403.4603.3203.4603.46059,500
Aug 08, 20183.2703.4703.2503.3003.300153,400
Aug 07, 20183.2203.2203.1503.2003.20019,000
Aug 06, 20183.1603.2303.1603.1903.19019,100
Aug 03, 20183.1803.2503.0703.1503.150112,100
Aug 02, 20183.1803.2903.1803.2003.20043,200
Aug 01, 20183.3103.4703.2603.2603.26032,300
Jul 31, 20183.3903.4003.3203.3403.34024,500
Jul 30, 20183.5203.5403.4203.4203.42017,600
Jul 27, 20183.4903.5903.4303.5003.50028,500
Jul 26, 20183.4903.5303.4503.4603.46020,000
Jul 25, 20183.5603.6003.4803.5003.50039,000
Jul 24, 20183.6103.6803.5203.5203.52011,100
Jul 23, 20183.5903.6803.5903.6303.6306,300
Jul 20, 20183.5903.7003.5803.5803.58041,500
Jul 19, 20183.5603.6703.5103.5203.52015,000
Jul 18, 20183.5503.6903.5503.5903.59012,000
Jul 17, 20183.5403.6503.5403.5803.58014,200
Jul 16, 20183.5403.6303.5103.5103.51013,700
Jul 13, 20183.7303.7503.5903.6103.61021,600
Jul 12, 20183.7103.7403.6103.7103.7108,700
Jul 11, 20183.5703.9303.5503.6603.66023,600
Jul 10, 20183.6203.7003.5303.5703.57014,900
Jul 09, 20183.5603.7203.5603.6003.60024,700
Jul 06, 20183.3903.5703.3803.5003.50021,900
Jul 05, 20183.4503.5403.3503.4203.42019,800
Jul 03, 20183.5203.6303.4503.4503.4504,100
Jul 02, 20183.4503.5803.4503.5503.55013,400
Jun 29, 20183.5003.5703.5003.5103.5106,900
Jun 28, 20183.5503.6003.5003.5003.50015,500
Jun 27, 20183.5803.6003.5203.5703.57016,000
Jun 26, 20183.6003.6503.5503.6003.6007,900
Jun 25, 20183.6403.6803.5503.5703.57013,900
Jun 22, 20183.6103.6903.6103.6803.68015,400
Jun 21, 20183.6803.7003.6003.6003.60014,000
Jun 20, 20183.6903.7103.6103.6503.65013,400
Jun 19, 20183.7403.7403.5203.7103.71047,900
Jun 18, 20183.6103.7303.5603.7103.71015,500
Jun 15, 20183.6903.7703.6603.6603.66017,300
Jun 14, 20183.7803.7803.6603.7303.73047,900
Jun 13, 20183.6803.7103.5803.7103.71016,400
Jun 12, 20183.6503.7803.6103.6303.63030,500
Jun 11, 20183.5503.7003.5303.6803.68021,800
Jun 08, 20183.6103.6403.5003.5603.56021,900
Jun 07, 20183.8003.9203.4703.6103.61061,100
Jun 06, 20183.6903.8503.6903.8503.85032,700
Jun 05, 20183.6903.8003.5803.6803.68046,100
Jun 04, 20183.7703.7703.6603.7503.75020,600
Jun 01, 20183.8003.8403.7103.7103.71034,300
May 31, 20183.5803.8403.5803.8103.81025,200
May 30, 20183.5603.6703.5603.6003.60028,200
May 29, 20183.5803.6003.5503.5603.56014,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...