VJET - voxeljet AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20183.593.703.583.583.5841,500
Jul 19, 20183.563.673.513.523.5215,000
Jul 18, 20183.553.693.553.593.5912,000
Jul 17, 20183.543.653.543.583.5814,200
Jul 16, 20183.543.633.513.513.5113,700
Jul 13, 20183.733.753.593.613.6121,600
Jul 12, 20183.713.743.613.713.718,700
Jul 11, 20183.573.933.553.663.6623,600
Jul 10, 20183.623.703.533.573.5714,900
Jul 09, 20183.563.723.563.603.6024,700
Jul 06, 20183.393.573.383.503.5021,900
Jul 05, 20183.453.543.353.423.4219,800
Jul 03, 20183.523.633.453.453.454,100
Jul 02, 20183.453.583.453.553.5513,400
Jun 29, 20183.503.573.503.513.516,900
Jun 28, 20183.553.603.503.503.5015,500
Jun 27, 20183.583.603.523.573.5716,000
Jun 26, 20183.603.653.553.603.607,900
Jun 25, 20183.643.683.553.573.5713,900
Jun 22, 20183.613.693.613.683.6815,400
Jun 21, 20183.683.703.603.603.6014,000
Jun 20, 20183.693.713.613.653.6513,400
Jun 19, 20183.743.743.523.713.7147,900
Jun 18, 20183.613.733.563.713.7115,500
Jun 15, 20183.693.773.663.663.6617,300
Jun 14, 20183.783.783.663.733.7347,900
Jun 13, 20183.683.713.583.713.7116,400
Jun 12, 20183.653.783.613.633.6330,500
Jun 11, 20183.553.703.533.683.6821,800
Jun 08, 20183.613.643.503.563.5621,900
Jun 07, 20183.803.923.473.613.6161,100
Jun 06, 20183.693.853.693.853.8532,700
Jun 05, 20183.693.803.583.683.6846,100
Jun 04, 20183.773.773.663.753.7520,600
Jun 01, 20183.803.843.713.713.7134,300
May 31, 20183.583.843.583.813.8125,200
May 30, 20183.563.673.563.603.6028,200
May 29, 20183.583.603.553.563.5614,400
May 25, 20183.613.713.563.613.6114,400
May 24, 20183.613.633.563.633.6333,200
May 23, 20183.563.693.563.643.6421,600
May 22, 20183.563.663.563.563.5643,500
May 21, 20183.573.663.503.563.5665,500
May 18, 20183.653.753.453.593.5989,400
May 17, 20183.523.543.403.493.4937,600
May 16, 20183.403.503.373.493.4935,600
May 15, 20183.393.463.333.393.3924,500
May 14, 20183.553.573.393.403.4019,100
May 11, 20183.463.553.413.513.5121,500
May 10, 20183.503.563.433.443.4445,000
May 09, 20183.453.493.413.473.4714,100
May 08, 20183.403.473.373.413.4133,200
May 07, 20183.383.483.323.323.3233,600
May 04, 20183.363.443.343.393.3919,400
May 03, 20183.443.473.333.423.4212,200
May 02, 20183.433.503.383.443.449,100
May 01, 20183.363.553.303.493.4929,200
Apr 30, 20183.313.333.233.333.339,900
Apr 27, 20183.213.353.183.273.2712,600
Apr 26, 20183.243.243.183.183.1824,800
Apr 25, 20183.313.313.183.253.2517,000
Apr 24, 20183.293.303.183.273.2724,000
Apr 23, 20183.373.433.233.253.2519,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...