VJET - voxeljet AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20183.373.433.233.253.2519,178
Apr 20, 20183.353.403.323.343.3475,000
Apr 19, 20183.323.453.303.353.3530,500
Apr 18, 20183.303.353.283.323.3232,000
Apr 17, 20183.273.343.273.293.2925,900
Apr 16, 20183.373.403.223.323.3231,300
Apr 13, 20183.303.353.193.353.3517,600
Apr 12, 20183.273.393.223.233.2316,100
Apr 11, 20183.353.503.203.233.2343,700
Apr 10, 20183.323.493.283.403.4034,800
Apr 09, 20183.383.403.263.303.3033,800
Apr 06, 20183.373.403.293.383.3814,500
Apr 05, 20183.313.403.293.393.3930,500
Apr 04, 20183.173.403.073.223.2237,200
Apr 03, 20183.153.453.153.323.3234,700
Apr 02, 20183.503.513.083.123.1282,300
Mar 29, 20183.413.543.413.433.43122,800
Mar 28, 20183.693.703.403.453.4582,200
Mar 27, 20183.703.933.703.703.7051,200
Mar 26, 20183.693.753.643.723.7230,100
Mar 23, 20183.863.863.633.693.6936,200
Mar 22, 20183.923.943.763.853.8531,700
Mar 21, 20183.953.993.873.913.916,200
Mar 20, 20183.873.993.873.993.9910,200
Mar 19, 20183.943.943.773.823.8215,300
Mar 16, 20183.904.063.813.943.9425,700
Mar 15, 20183.914.003.853.903.9032,200
Mar 14, 20184.034.033.873.963.9684,900
Mar 13, 20184.054.094.014.044.0419,300
Mar 12, 20183.854.173.854.074.0772,600
Mar 09, 20183.803.913.803.833.8359,400
Mar 08, 20183.893.943.783.803.8022,400
Mar 07, 20183.943.953.803.913.9115,400
Mar 06, 20183.913.933.743.923.9229,700
Mar 05, 20183.593.853.583.853.8550,400
Mar 02, 20183.403.623.403.543.5440,000
Mar 01, 20183.533.533.353.483.4858,700
Feb 28, 20183.703.773.433.463.4668,200
Feb 27, 20183.783.783.613.733.7356,300
Feb 26, 20183.423.683.353.673.67101,800
Feb 23, 20183.693.703.353.353.35172,000
Feb 22, 20183.893.943.603.603.60170,700
Feb 21, 20184.004.073.943.943.9497,100
Feb 20, 20184.434.433.954.004.00278,900
Feb 16, 20184.564.564.434.534.5322,500
Feb 15, 20184.604.794.494.534.5316,900
Feb 14, 20184.334.564.334.544.5415,400
Feb 13, 20184.274.374.274.344.3425,300
Feb 12, 20184.294.464.224.324.3220,800
Feb 09, 20184.554.554.104.204.2081,000
Feb 08, 20184.604.764.454.544.5452,200
Feb 07, 20184.534.754.514.554.5520,800
Feb 06, 20184.524.624.404.624.6259,500
Feb 05, 20184.814.824.514.534.5356,900
Feb 02, 20185.045.044.814.934.9340,600
Feb 01, 20185.005.054.915.015.0133,800
Jan 31, 20185.055.055.005.015.0148,800
Jan 30, 20185.005.165.005.055.05193,400
Jan 29, 20184.885.054.875.035.0338,600
Jan 26, 20185.085.084.804.914.9142,900
Jan 25, 20184.885.004.825.005.0080,500
Jan 24, 20185.075.094.804.864.8671,300
Jan 23, 20185.105.155.035.035.0330,800
Jan 22, 20185.145.175.035.165.1632,700
Jan 19, 20185.105.155.005.125.1220,500
Jan 18, 20185.305.305.005.085.0833,700
Jan 17, 20185.365.365.165.185.1838,200
Jan 16, 20185.255.595.105.165.16246,400
Jan 12, 20185.245.245.085.205.2045,500
Jan 11, 20185.155.245.125.185.1856,800
Jan 10, 20185.425.425.165.175.1756,500
Jan 09, 20185.305.435.155.385.3859,900
Jan 08, 20185.405.635.315.315.31120,100
Jan 05, 20184.975.364.895.365.36119,200
Jan 04, 20184.794.904.784.904.9046,200
Jan 03, 20184.764.894.734.794.7931,100
Jan 02, 20184.654.864.604.764.7660,100
Dec 29, 20174.604.754.514.574.5789,400
Dec 28, 20174.944.964.674.674.6782,000
Dec 27, 20174.914.984.914.974.97187,600
Dec 26, 20174.905.044.874.964.9628,900
Dec 22, 20174.905.054.874.944.9423,900
Dec 21, 20174.954.984.944.954.9526,900
Dec 20, 20175.065.064.855.005.0046,500
Dec 19, 20174.895.014.884.974.9736,300
Dec 18, 20175.125.174.834.914.91101,400
Dec 15, 20175.125.205.065.135.1322,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...