Other OTC - Delayed Quote USD

Vitesco Technologies Group Aktiengesellschaft (VTSCY)

14.09 0.00 (0.00%)
At close: April 24 at 10:24 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.09 14.09 14.09 14.09 14.09 -
Apr 25, 2024 0.05 Dividend
Apr 25, 2024 14.09 14.09 14.09 14.09 14.09 -
Apr 24, 2024 14.09 14.09 14.09 14.09 14.04 2,752
Apr 23, 2024 13.70 13.70 13.70 13.70 13.65 -
Apr 22, 2024 13.70 13.70 13.70 13.70 13.65 -
Apr 19, 2024 13.70 13.70 13.70 13.70 13.65 -
Apr 18, 2024 13.55 13.70 13.55 13.70 13.65 434
Apr 17, 2024 14.07 14.07 14.07 14.07 14.02 -
Apr 16, 2024 14.17 14.17 14.07 14.07 14.02 327
Apr 15, 2024 14.40 14.40 14.40 14.40 14.34 234
Apr 12, 2024 14.68 14.68 14.68 14.68 14.62 -
Apr 11, 2024 14.68 14.68 14.68 14.68 14.62 -
Apr 10, 2024 14.68 14.68 14.68 14.68 14.62 1,643
Apr 9, 2024 14.15 14.15 14.15 14.15 14.10 -
Apr 8, 2024 14.15 14.15 14.15 14.15 14.10 1,000
Apr 5, 2024 13.96 14.07 13.96 14.07 14.02 2,355
Apr 4, 2024 14.36 14.36 13.95 13.95 13.90 554
Apr 3, 2024 13.84 13.84 13.84 13.84 13.79 -
Apr 2, 2024 13.84 13.84 13.84 13.84 13.79 459
Apr 1, 2024 13.99 14.01 13.99 14.01 13.96 314
Mar 28, 2024 13.70 13.70 13.70 13.70 13.65 -
Mar 27, 2024 13.70 13.70 13.70 13.70 13.65 302
Mar 26, 2024 13.70 13.70 13.70 13.70 13.65 -
Mar 25, 2024 13.70 13.70 13.70 13.70 13.65 528
Mar 22, 2024 13.81 13.81 13.70 13.70 13.65 222
Mar 21, 2024 14.53 14.53 14.53 14.53 14.48 -
Mar 20, 2024 14.53 14.53 14.53 14.53 14.48 -
Mar 19, 2024 14.30 14.53 14.30 14.53 14.48 812
Mar 18, 2024 14.25 14.25 14.25 14.25 14.20 1,057
Mar 15, 2024 14.75 14.75 14.75 14.75 14.69 370
Mar 14, 2024 15.20 15.20 15.20 15.20 15.14 681
Mar 13, 2024 15.32 15.32 15.32 15.32 15.27 376
Mar 12, 2024 15.41 15.41 15.41 15.41 15.35 -
Mar 11, 2024 15.41 15.41 15.41 15.41 15.35 -
Mar 8, 2024 15.41 15.41 15.41 15.41 15.35 -
Mar 7, 2024 15.41 15.41 15.41 15.41 15.35 742
Mar 6, 2024 15.44 15.44 15.44 15.44 15.39 190
Mar 5, 2024 15.64 15.64 15.40 15.63 15.57 666
Mar 4, 2024 15.94 15.94 15.94 15.94 15.88 -
Mar 1, 2024 15.94 15.94 15.94 15.94 15.88 -
Feb 29, 2024 16.08 16.16 15.94 15.94 15.88 1,283
Feb 28, 2024 16.00 16.00 16.00 16.00 15.94 -
Feb 27, 2024 16.00 16.00 16.00 16.00 15.94 -
Feb 26, 2024 16.19 16.20 16.00 16.00 15.94 1,744
Feb 23, 2024 17.60 17.60 17.60 17.60 17.53 236
Feb 22, 2024 17.68 17.68 17.68 17.68 17.62 -
Feb 21, 2024 17.68 17.68 17.68 17.68 17.62 -
Feb 20, 2024 17.68 17.68 17.68 17.68 17.62 271
Feb 16, 2024 17.90 17.90 17.90 17.90 17.83 -
Feb 15, 2024 17.90 17.90 17.90 17.90 17.83 -
Feb 14, 2024 17.90 17.90 17.90 17.90 17.83 1,033
Feb 13, 2024 17.85 17.85 17.85 17.85 17.78 -
Feb 12, 2024 17.85 17.85 17.85 17.85 17.78 -
Feb 9, 2024 18.00 18.00 17.85 17.85 17.78 5,601
Feb 8, 2024 17.75 17.75 17.75 17.75 17.68 544
Feb 7, 2024 17.42 17.70 17.42 17.70 17.63 24,184
Feb 6, 2024 17.37 17.39 17.35 17.39 17.32 13,039
Feb 5, 2024 17.30 17.50 17.30 17.40 17.33 5,643
Feb 2, 2024 17.50 17.50 17.50 17.50 17.43 1,037
Feb 1, 2024 17.35 17.35 17.35 17.35 17.28 401
Jan 31, 2024 17.50 17.50 17.50 17.50 17.43 -
Jan 30, 2024 17.50 17.50 17.50 17.50 17.43 -
Jan 29, 2024 17.50 17.50 17.50 17.50 17.43 -
Jan 26, 2024 17.50 17.50 17.50 17.50 17.43 245
Jan 25, 2024 17.89 17.89 17.89 17.89 17.82 -
Jan 24, 2024 17.89 17.89 17.89 17.89 17.82 -
Jan 23, 2024 18.27 18.27 17.87 17.89 17.82 2,905
Jan 22, 2024 18.65 18.65 18.65 18.65 18.58 557
Jan 19, 2024 18.10 18.10 18.10 18.10 18.03 1,058
Jan 18, 2024 17.43 17.44 17.43 17.44 17.37 560
Jan 17, 2024 17.74 17.74 17.74 17.74 17.67 187
Jan 16, 2024 17.89 17.89 17.89 17.89 17.82 -
Jan 12, 2024 17.89 17.89 17.89 17.89 17.82 249
Jan 11, 2024 17.76 17.76 17.76 17.76 17.69 -
Jan 10, 2024 17.76 17.76 17.76 17.76 17.69 183
Jan 9, 2024 17.24 17.24 17.24 17.24 17.17 -
Jan 8, 2024 17.24 17.24 17.24 17.24 17.17 510
Jan 5, 2024 17.40 17.40 17.40 17.40 17.33 176
Jan 4, 2024 17.18 17.18 17.18 17.18 17.11 -
Jan 3, 2024 17.10 17.18 17.10 17.18 17.11 28,217
Jan 2, 2024 17.16 17.16 17.16 17.16 17.09 369
Dec 29, 2023 16.82 16.82 16.82 16.82 16.76 177
Dec 28, 2023 17.00 17.00 16.65 16.65 16.59 3,137
Dec 27, 2023 17.38 17.38 16.37 16.48 16.42 3,067
Dec 26, 2023 17.57 17.80 17.57 17.80 17.73 399
Dec 22, 2023 18.11 18.11 17.29 17.29 17.22 1,507
Dec 21, 2023 19.28 19.28 19.28 19.28 19.21 297
Dec 20, 2023 19.37 19.37 19.37 19.37 19.30 920
Dec 19, 2023 20.09 20.09 20.09 20.09 20.01 -
Dec 18, 2023 20.09 20.09 20.09 20.09 20.01 -
Dec 15, 2023 20.09 20.09 20.09 20.09 20.01 466
Dec 14, 2023 20.20 20.40 20.20 20.40 20.32 4,059
Dec 13, 2023 20.07 20.25 20.00 20.20 20.12 7,887
Dec 12, 2023 20.07 20.20 19.82 19.84 19.76 123,660
Dec 11, 2023 20.05 20.05 19.85 19.90 19.82 14,374
Dec 8, 2023 20.06 20.06 20.06 20.06 19.98 187
Dec 7, 2023 20.11 20.12 20.08 20.11 20.03 855
Dec 6, 2023 20.26 20.26 20.26 20.26 20.18 -
Dec 5, 2023 20.26 20.26 20.26 20.26 20.18 -
Dec 4, 2023 20.17 20.26 20.04 20.26 20.18 6,429
Dec 1, 2023 20.40 20.40 20.25 20.25 20.17 1,172
Nov 30, 2023 20.26 20.50 20.26 20.50 20.42 993
Nov 29, 2023 20.41 20.63 20.29 20.29 20.21 3,761
Nov 28, 2023 20.50 20.50 20.46 20.50 20.43 3,549
Nov 27, 2023 20.56 20.56 20.33 20.33 20.25 1,239
Nov 24, 2023 20.45 20.84 20.45 20.84 20.76 795
Nov 22, 2023 20.25 20.25 20.20 20.20 20.12 6,133
Nov 21, 2023 20.53 20.53 20.53 20.53 20.45 -
Nov 20, 2023 20.32 20.57 20.32 20.53 20.45 1,188
Nov 17, 2023 20.99 20.99 20.30 20.30 20.22 831
Nov 16, 2023 20.04 20.48 20.04 20.04 19.96 1,257
Nov 15, 2023 20.11 20.27 20.04 20.16 20.08 3,778
Nov 14, 2023 20.00 20.50 19.97 20.50 20.42 36,039
Nov 13, 2023 19.99 19.99 19.53 19.53 19.45 3,054
Nov 10, 2023 19.85 19.85 19.60 19.60 19.52 1,384
Nov 9, 2023 20.00 20.00 19.85 19.85 19.78 4,690
Nov 8, 2023 19.85 19.87 19.85 19.87 19.79 480
Nov 7, 2023 19.88 20.29 19.88 20.29 20.21 606
Nov 6, 2023 19.95 20.24 19.95 20.24 20.16 563
Nov 3, 2023 19.73 19.93 19.73 19.93 19.85 1,556
Nov 2, 2023 19.60 19.73 19.60 19.67 19.59 1,913
Nov 1, 2023 19.49 19.60 19.49 19.60 19.52 789
Oct 31, 2023 19.35 19.46 19.35 19.46 19.39 2,902
Oct 30, 2023 19.22 19.58 19.22 19.58 19.50 3,188
Oct 27, 2023 19.34 19.34 19.20 19.20 19.13 1,986
Oct 26, 2023 19.39 19.41 18.94 18.94 18.87 5,641
Oct 25, 2023 19.32 19.33 19.32 19.33 19.26 1,108
Oct 24, 2023 19.16 19.42 19.16 19.42 19.35 733
Oct 23, 2023 19.48 19.48 19.48 19.48 19.40 344
Oct 20, 2023 19.15 19.15 19.15 19.15 19.08 -
Oct 19, 2023 19.20 19.20 19.15 19.15 19.08 1,642
Oct 18, 2023 19.25 19.55 18.95 19.55 19.47 3,718
Oct 17, 2023 18.93 19.22 18.93 19.22 19.15 1,146
Oct 16, 2023 18.97 18.97 18.95 18.95 18.88 758
Oct 13, 2023 18.70 18.70 18.70 18.70 18.63 903
Oct 12, 2023 18.48 18.52 18.48 18.52 18.45 1,687
Oct 11, 2023 19.33 19.33 19.33 19.33 19.26 601
Oct 10, 2023 19.09 19.39 19.09 19.39 19.32 584
Oct 9, 2023 19.07 19.46 19.04 19.44 19.37 15,234
Oct 6, 2023 15.60 15.87 15.50 15.86 15.80 2,392
Oct 5, 2023 15.41 15.41 15.41 15.41 15.35 682
Oct 4, 2023 15.46 15.46 15.20 15.20 15.15 438
Oct 3, 2023 15.53 15.56 15.21 15.21 15.15 2,515
Oct 2, 2023 15.88 15.88 15.78 15.85 15.79 978
Sep 29, 2023 16.26 16.28 16.05 16.10 16.04 11,104
Sep 28, 2023 15.76 15.76 15.53 15.53 15.47 10,344
Sep 27, 2023 15.87 15.87 15.45 15.50 15.44 3,438
Sep 26, 2023 16.29 16.29 16.29 16.29 16.23 -
Sep 25, 2023 16.29 16.29 16.29 16.29 16.23 -
Sep 22, 2023 16.29 16.29 16.29 16.29 16.23 318
Sep 21, 2023 16.42 16.43 16.42 16.43 16.37 381
Sep 20, 2023 16.75 17.00 16.75 16.78 16.72 1,160
Sep 19, 2023 16.21 16.55 15.86 15.86 15.80 18,423
Sep 18, 2023 16.25 16.34 16.15 16.34 16.28 4,393
Sep 15, 2023 16.38 16.38 15.88 15.88 15.82 1,647
Sep 14, 2023 16.00 16.00 16.00 16.00 15.94 1,552
Sep 13, 2023 16.18 16.36 16.18 16.36 16.30 449
Sep 12, 2023 16.41 16.41 16.41 16.41 16.34 235
Sep 11, 2023 16.08 16.08 16.00 16.00 15.94 588
Sep 8, 2023 15.36 15.62 15.36 15.62 15.56 1,370
Sep 7, 2023 15.97 15.97 15.97 15.97 15.91 202
Sep 6, 2023 16.02 16.02 16.02 16.02 15.96 208
Sep 5, 2023 16.25 16.25 16.25 16.25 16.19 334
Sep 1, 2023 16.32 16.32 16.32 16.32 16.26 429
Aug 31, 2023 15.72 15.72 15.72 15.72 15.66 138
Aug 30, 2023 15.78 15.78 15.78 15.78 15.72 197
Aug 29, 2023 16.15 16.15 16.15 16.15 16.09 299
Aug 28, 2023 15.62 15.62 15.62 15.62 15.56 4,557
Aug 25, 2023 15.53 15.73 15.53 15.73 15.67 5,716
Aug 24, 2023 15.60 15.74 15.60 15.74 15.68 812
Aug 23, 2023 15.85 15.91 15.85 15.90 15.84 2,951
Aug 22, 2023 16.37 16.37 15.98 15.98 15.92 551
Aug 21, 2023 16.23 16.23 16.23 16.23 16.17 887
Aug 18, 2023 16.31 16.39 16.14 16.25 16.19 1,704
Aug 17, 2023 16.95 16.95 16.50 16.78 16.72 7,281
Aug 16, 2023 17.17 17.21 17.17 17.21 17.14 1,905
Aug 15, 2023 17.45 17.50 17.28 17.36 17.30 64,952
Aug 14, 2023 17.60 17.85 17.60 17.85 17.78 551
Aug 11, 2023 17.61 17.85 17.61 17.85 17.78 884
Aug 10, 2023 18.00 18.00 17.65 17.65 17.58 326
Aug 9, 2023 16.92 16.92 16.90 16.90 16.83 360
Aug 8, 2023 17.00 17.00 17.00 17.00 16.93 2,310
Aug 7, 2023 17.46 17.46 17.26 17.26 17.20 518
Aug 4, 2023 17.04 17.04 17.04 17.04 16.97 -
Aug 3, 2023 17.04 17.04 17.04 17.04 16.97 876
Aug 2, 2023 17.39 17.39 17.13 17.17 17.11 3,504
Aug 1, 2023 17.16 17.16 17.16 17.16 17.09 838
Jul 31, 2023 17.07 17.20 17.07 17.15 17.08 1,129
Jul 28, 2023 16.81 16.82 16.50 16.70 16.64 4,226
Jul 27, 2023 17.39 17.59 17.30 17.42 17.35 3,084
Jul 26, 2023 17.15 17.65 17.11 17.65 17.58 837
Jul 25, 2023 16.98 16.98 16.98 16.98 16.91 513
Jul 24, 2023 17.05 17.36 17.05 17.36 17.29 1,748
Jul 21, 2023 17.00 17.55 16.50 17.55 17.48 3,280
Jul 20, 2023 17.65 17.76 17.40 17.76 17.69 1,391
Jul 19, 2023 17.71 18.00 17.71 17.82 17.75 7,410
Jul 18, 2023 17.47 17.67 17.47 17.67 17.61 873
Jul 17, 2023 16.84 17.40 16.80 17.40 17.33 2,752
Jul 14, 2023 16.80 17.27 16.80 17.02 16.96 1,748
Jul 13, 2023 16.73 16.73 16.73 16.73 16.67 -
Jul 12, 2023 16.47 16.73 16.47 16.73 16.67 619
Jul 11, 2023 16.60 16.60 16.50 16.50 16.44 451
Jul 10, 2023 16.48 16.50 16.41 16.50 16.44 2,192
Jul 7, 2023 16.58 16.67 16.30 16.67 16.61 1,438
Jul 6, 2023 16.10 16.10 16.00 16.08 16.02 1,004
Jul 5, 2023 16.44 16.44 16.15 16.15 16.09 2,158
Jul 3, 2023 16.30 16.38 16.30 16.38 16.32 654
Jun 30, 2023 16.27 16.30 16.27 16.30 16.24 573
Jun 29, 2023 16.00 16.14 16.00 16.14 16.08 1,051
Jun 28, 2023 15.83 15.83 15.66 15.78 15.72 684
Jun 27, 2023 15.99 16.09 15.99 16.00 15.94 1,696
Jun 26, 2023 16.00 16.00 15.87 15.87 15.81 942
Jun 23, 2023 15.78 15.78 15.78 15.78 15.72 966
Jun 22, 2023 15.72 15.86 15.72 15.86 15.80 733
Jun 21, 2023 15.60 15.63 15.60 15.63 15.56 1,279
Jun 20, 2023 15.25 15.32 14.88 15.19 15.13 1,650
Jun 16, 2023 15.47 15.47 15.47 15.47 15.41 1,004
Jun 15, 2023 15.90 15.90 15.90 15.90 15.84 2,806
Jun 14, 2023 15.60 15.70 15.39 15.39 15.33 2,643
Jun 13, 2023 14.85 14.86 14.83 14.86 14.80 865
Jun 12, 2023 14.81 14.81 14.81 14.81 14.76 416
Jun 9, 2023 14.69 14.86 14.67 14.67 14.61 1,692
Jun 8, 2023 14.45 14.45 14.45 14.45 14.40 -
Jun 7, 2023 14.45 14.45 14.45 14.45 14.40 466
Jun 6, 2023 14.48 14.48 14.48 14.48 14.42 299
Jun 5, 2023 14.17 14.36 14.17 14.36 14.30 2,885
Jun 2, 2023 13.10 13.10 13.10 13.10 13.05 -
Jun 1, 2023 12.92 13.26 12.89 13.10 13.05 4,452
May 31, 2023 13.03 13.03 12.85 12.85 12.80 3,311
May 30, 2023 13.11 13.36 13.10 13.10 13.05 1,874
May 26, 2023 12.85 12.85 12.85 12.85 12.80 773
May 25, 2023 12.84 12.86 12.64 12.64 12.59 8,705
May 24, 2023 13.22 13.61 13.19 13.40 13.35 1,750
May 23, 2023 13.32 13.48 13.20 13.20 13.15 4,453
May 22, 2023 13.27 13.27 13.26 13.26 13.21 724
May 19, 2023 13.06 13.47 13.06 13.47 13.42 28,847
May 18, 2023 12.91 13.07 12.91 13.07 13.02 2,714
May 17, 2023 13.30 13.30 13.30 13.30 13.25 -
May 16, 2023 13.30 13.32 13.28 13.30 13.25 20,484
May 15, 2023 13.59 13.59 13.37 13.37 13.31 976
May 12, 2023 13.67 14.01 13.67 13.97 13.92 6,724
May 11, 2023 14.08 14.08 13.95 13.95 13.90 6,801
May 10, 2023 14.00 14.32 13.95 13.95 13.90 26,276
May 9, 2023 13.83 14.18 13.83 14.00 13.95 122,246
May 8, 2023 13.61 13.61 13.61 13.61 13.56 -
May 5, 2023 13.61 13.61 13.61 13.61 13.56 363
May 4, 2023 13.40 13.40 13.40 13.40 13.35 362
May 3, 2023 13.65 13.65 13.65 13.65 13.60 -
May 2, 2023 13.65 13.65 13.65 13.65 13.60 -
May 1, 2023 13.65 13.65 13.65 13.65 13.60 279
Apr 28, 2023 13.70 13.70 13.70 13.70 13.65 160
Apr 27, 2023 13.70 13.70 13.70 13.70 13.65 1,316

Related Tickers

SFFLY Schaeffler AG
5.14
0.00%
 
NKRKY Nokian Renkaat Oyj
4.7300
0.00%
 
HLRD The Hilliard Corporation
400.00
0.00%
 
CTTAY Continental Aktiengesellschaft
6.60
+0.61%
 
CON.DE Continental Aktiengesellschaft
62.50
+0.68%
 
TYRES.HE Nokian Renkaat Oyj
9.08
+1.73%