VJET - Voxeljet AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20175.125.205.065.135.1322,186
Dec 14, 20175.125.255.075.115.1146,200
Dec 13, 20175.095.295.055.175.1721,800
Dec 12, 20175.125.285.115.255.2538,400
Dec 11, 20175.155.345.095.115.1136,000
Dec 08, 20175.115.365.055.125.1286,800
Dec 07, 20175.055.385.035.195.1973,600
Dec 06, 20175.065.165.045.105.1029,100
Dec 05, 20175.085.145.025.145.1436,200
Dec 04, 20175.125.175.025.025.0239,400
Dec 01, 20175.055.165.025.095.0966,200
Nov 30, 20175.265.275.005.125.1266,800
Nov 29, 20175.275.335.075.085.0868,900
Nov 28, 20175.215.495.025.375.3732,200
Nov 27, 20175.075.515.075.275.27122,500
Nov 24, 20175.155.215.065.135.1314,000
Nov 22, 20175.295.355.155.255.2571,200
Nov 21, 20174.975.354.905.205.2095,500
Nov 20, 20175.005.195.005.065.0645,400
Nov 17, 20175.435.484.874.894.89219,900
Nov 16, 20175.155.575.085.435.43132,100
Nov 15, 20175.115.305.055.075.0761,200
Nov 14, 20175.315.605.205.205.2087,500
Nov 13, 20175.725.735.265.265.2696,200
Nov 10, 20175.105.724.955.725.72247,100
Nov 09, 20174.884.974.584.774.7773,700
Nov 08, 20174.904.934.504.774.77103,300
Nov 07, 20175.025.024.864.904.9062,200
Nov 06, 20174.925.024.894.944.9440,200
Nov 03, 20174.945.054.905.055.0546,000
Nov 02, 20174.935.084.884.994.9970,600
Nov 01, 20175.415.544.865.015.01106,300
Oct 31, 20175.125.154.975.045.0423,000
Oct 30, 20174.985.194.985.145.1420,100
Oct 27, 20175.235.384.965.035.03100,800
Oct 26, 20175.155.454.965.075.07104,600
Oct 25, 20175.285.305.055.195.1961,000
Oct 24, 20175.055.195.055.155.1563,200
Oct 23, 20175.005.254.965.015.0186,100
Oct 20, 20174.935.294.935.105.1037,300
Oct 19, 20174.915.074.864.934.9366,600
Oct 18, 20175.005.044.854.914.9157,400
Oct 17, 20174.955.164.865.015.0174,000
Oct 16, 20175.115.404.874.954.95112,900
Oct 13, 20175.145.574.965.115.11213,600
Oct 12, 20175.015.315.015.195.1942,700
Oct 11, 20175.135.345.005.115.1149,400
Oct 10, 20175.345.355.165.215.2142,600
Oct 09, 20175.465.505.165.235.2348,200
Oct 06, 20175.455.855.335.555.5567,100
Oct 05, 20175.575.585.395.455.4576,300
Oct 04, 20175.855.855.435.785.78157,500
Oct 03, 20176.056.365.825.995.99178,100
Oct 02, 20175.426.105.355.965.9694,400
Sep 29, 20175.455.475.305.425.4243,100
Sep 28, 20175.545.605.265.555.5570,200
Sep 27, 20175.455.665.205.525.52107,100
Sep 26, 20175.405.485.155.455.45132,600
Sep 25, 20175.475.505.215.365.3661,500
Sep 22, 20175.415.685.315.425.4259,300
Sep 21, 20175.765.815.265.505.50122,500
Sep 20, 20175.976.095.555.705.70167,900
Sep 19, 20175.796.255.535.825.82241,100
Sep 18, 20175.506.375.505.735.73715,900
Sep 15, 20174.345.144.305.145.14340,400
Sep 14, 20174.304.404.254.264.2626,500
Sep 13, 20174.304.504.304.354.3557,800
Sep 12, 20174.104.444.094.314.3146,600
Sep 11, 20174.014.213.954.154.1568,400
Sep 08, 20173.864.083.814.004.0083,200
Sep 07, 20173.723.903.713.853.85645,000
Sep 06, 20173.853.853.683.753.7551,500
Sep 05, 20173.753.863.753.813.8123,300
Sep 01, 20173.773.893.773.813.8114,500
Aug 31, 20173.813.883.653.883.8816,200
Aug 30, 20173.904.003.763.903.909,600
Aug 29, 20174.004.033.643.973.9733,700
Aug 28, 20173.884.043.853.873.8720,300
Aug 25, 20174.084.083.883.933.9326,100
Aug 24, 20173.814.043.814.004.0058,700
Aug 23, 20173.813.863.783.843.8421,000
Aug 22, 20173.874.003.803.803.8024,500
Aug 21, 20173.723.863.723.803.8012,600
Aug 18, 20173.683.863.683.773.7742,700
Aug 17, 20173.674.003.603.653.65103,900
Aug 16, 20173.613.853.613.673.6749,900
Aug 15, 20173.754.003.633.683.68192,900
Aug 14, 20174.104.303.964.184.18117,900
Aug 11, 20173.814.263.804.074.07125,300
Aug 10, 20174.154.303.883.913.9182,500
Aug 09, 20174.424.424.154.204.2041,100
Aug 08, 20174.194.404.134.314.3164,200
Aug 07, 20174.164.254.054.064.0643,300
Aug 04, 20174.084.294.074.164.1652,800
Aug 03, 20174.204.364.084.094.09137,000
Aug 02, 20174.214.544.214.274.2778,800
Aug 01, 20174.384.444.254.294.2936,200
Jul 31, 20174.414.504.404.444.4438,700
Jul 28, 20174.394.554.334.344.3415,500
Jul 27, 20174.574.624.404.454.4516,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...