VSC.DU - 4SC AG

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20184.854.854.854.854.85750
Jan 18, 20184.864.864.864.864.86-
Jan 17, 20184.734.734.734.734.73-
Jan 16, 20184.724.724.724.724.72-
Jan 15, 20184.664.664.664.664.66-
Jan 12, 20184.664.664.664.664.66-
Jan 11, 20184.864.864.864.864.86-
Jan 10, 20184.894.894.894.894.89-
Jan 09, 20184.884.884.884.884.88-
Jan 08, 20184.994.994.994.994.99-
Jan 05, 20184.994.994.994.994.99-
Jan 04, 20184.864.864.864.864.86-
Jan 03, 20184.954.954.954.954.95-
Jan 02, 20184.954.974.954.974.97-
Dec 29, 20174.954.954.954.954.95-
Dec 28, 20174.924.924.924.924.92-
Dec 27, 20175.055.085.055.085.08-
Dec 22, 20175.055.055.055.055.05-
Dec 21, 20175.095.095.095.095.09-
Dec 20, 20175.315.315.315.315.31-
Dec 19, 20175.045.045.045.045.04-
Dec 18, 20175.205.205.205.205.20-
Dec 15, 20175.145.145.145.145.14-
Dec 14, 20175.305.305.305.305.30-
Dec 13, 20175.305.305.305.305.30-
Dec 12, 20175.155.155.155.155.15-
Dec 11, 20175.065.285.065.285.28750
Dec 08, 20175.185.185.185.185.18-
Dec 07, 20175.245.245.245.245.24-
Dec 06, 20175.405.405.405.405.40-
Dec 05, 20175.365.365.365.365.36-
Dec 04, 20175.215.295.105.105.10690
Dec 01, 20174.994.994.994.994.99-
Nov 30, 20174.744.974.744.974.97300
Nov 29, 20174.474.474.474.474.47-
Nov 28, 20174.624.624.624.624.62-
Nov 27, 20174.574.574.574.574.57-
Nov 24, 20174.644.644.644.644.64-
Nov 23, 20174.584.584.584.584.58-
Nov 22, 20174.554.554.554.554.55-
Nov 21, 20174.684.684.684.684.68-
Nov 20, 20174.664.664.664.664.66-
Nov 17, 20174.914.914.914.914.91-
Nov 16, 20174.954.954.954.954.95-
Nov 15, 20174.974.974.974.974.97-
Nov 14, 20175.015.015.015.015.01-
Nov 13, 20175.015.015.015.015.01-
Nov 10, 20175.015.015.015.015.01-
Nov 09, 20175.265.265.265.265.26-
Nov 08, 20175.255.255.255.255.25-
Nov 07, 20175.085.085.085.085.08-
Nov 06, 20175.015.015.015.015.01-
Nov 03, 20174.914.914.914.914.91-
Nov 02, 20174.794.794.794.794.79-
Nov 01, 20174.934.934.934.934.93-
Oct 31, 20174.904.904.904.904.90-
Oct 30, 20174.884.884.884.884.88-
Oct 27, 20174.934.934.934.934.93-
Oct 26, 20175.065.065.065.065.06-
Oct 25, 20174.954.954.954.954.95-
Oct 24, 20174.884.884.884.884.88-
Oct 23, 20174.964.964.964.964.96-
Oct 20, 20175.005.005.005.005.00-
Oct 19, 20175.075.075.075.075.07-
Oct 18, 20175.125.125.125.125.12-
Oct 17, 20175.095.095.095.095.09-
Oct 16, 20175.195.195.195.195.19-
Oct 13, 20175.275.275.275.275.27-
Oct 12, 20175.265.265.265.265.26-
Oct 11, 20175.285.285.285.285.28-
Oct 10, 20175.225.225.225.225.22-
Oct 09, 20175.405.405.405.405.40-
Oct 06, 20175.515.515.435.435.43880
Oct 05, 20175.455.455.455.455.45-
Oct 04, 20175.455.455.455.455.45-
Oct 03, 20175.415.555.415.555.55100
Oct 02, 20175.365.685.365.685.68550
Sep 29, 20175.265.265.265.265.26-
Sep 28, 20175.355.465.355.465.46180
Sep 27, 20175.545.545.545.545.54-
Sep 26, 20175.935.935.935.935.93230
Sep 25, 20175.605.795.575.795.794,300
Sep 22, 20175.005.185.005.185.18120
Sep 21, 20174.814.884.814.884.881,000
Sep 20, 20174.374.374.374.374.37-
Sep 19, 20174.344.344.344.344.34-
Sep 18, 20174.564.564.564.564.56-
Sep 15, 20174.514.514.514.514.51-
Sep 14, 20174.724.724.724.724.72-
Sep 13, 20174.844.844.844.844.84-
Sep 12, 20174.644.644.644.644.64-
Sep 11, 20174.464.724.464.724.72100
Sep 08, 20174.354.354.354.354.35-
Sep 07, 20174.274.274.274.274.27-
Sep 06, 20174.214.214.214.214.21-
Sep 05, 20174.264.264.264.264.26-
Sep 04, 20174.334.334.334.334.33-
Sep 01, 20174.324.324.324.324.32-
Aug 31, 20174.264.264.264.264.26-
Aug 30, 20174.184.184.184.184.18-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...