Vitesco Technologies Group AG (VTSC)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,00%
|
59,15
|
59,15
|
59,70
|
59,70
|
17/07/2024 |
0 |
-0,17%
|
59,15
|
59,15
|
59,70
|
59,70
|
04/07/2024 |
3.075 |
2,23%
|
62,85
|
61,15
|
62,85
|
61,80
|
03/07/2024 |
1.247 |
1,43%
|
59,75
|
59,65
|
61,10
|
60,45
|
02/07/2024 |
2.751 |
-1,08%
|
60,15
|
58,60
|
60,20
|
59,60
|
01/07/2024 |
661 |
0,25%
|
60,80
|
59,65
|
60,80
|
60,25
|
28/06/2024 |
1.139 |
-0,33%
|
60,85
|
59,45
|
60,85
|
60,10
|
27/06/2024 |
1.357 |
1,56%
|
60,00
|
60,00
|
61,00
|
60,30
|
26/06/2024 |
389 |
-0,88%
|
60,50
|
59,35
|
60,50
|
59,375
|
25/06/2024 |
718 |
-1,03%
|
60,45
|
59,35
|
60,45
|
59,90
|
24/06/2024 |
3.153 |
1,09%
|
59,40
|
59,40
|
60,725
|
60,525
|
21/06/2024 |
4.362 |
-0,04%
|
60,35
|
59,375
|
60,35
|
59,875
|
20/06/2024 |
2.357 |
-0,25%
|
59,90
|
59,35
|
60,25
|
59,90
|
19/06/2024 |
1.755 |
-2,60%
|
61,10
|
59,40
|
61,10
|
60,05
|
18/06/2024 |
1.742 |
0,24%
|
61,575
|
61,15
|
62,00
|
61,65
|
17/06/2024 |
2.079 |
-1,52%
|
62,475
|
61,15
|
62,475
|
61,50
|
14/06/2024 |
1.323 |
-1,27%
|
62,65
|
62,00
|
63,25
|
62,45
|
13/06/2024 |
1.611 |
-3,07%
|
65,00
|
62,925
|
65,10
|
63,25
|
12/06/2024 |
512 |
-1,25%
|
65,80
|
65,225
|
66,20
|
65,25
|
11/06/2024 |
1.375 |
-0,75%
|
66,075
|
66,00
|
66,80
|
66,075
|
10/06/2024 |
2.207 |
1,10%
|
66,50
|
66,10
|
67,55
|
66,575
|
07/06/2024 |
614 |
1,07%
|
65,40
|
64,50
|
65,90
|
65,85
|
06/06/2024 |
2.730 |
1,56%
|
66,60
|
64,80
|
66,60
|
65,15
|
05/06/2024 |
6.773 |
0,23%
|
64,55
|
64,15
|
67,20
|
64,15
|
04/06/2024 |
1.515 |
-1,01%
|
64,875
|
64,00
|
65,00
|
64,00
|
03/06/2024 |
9.434 |
-1,97%
|
65,225
|
64,60
|
65,65
|
64,65
|
31/05/2024 |
8.724 |
-1,42%
|
65,95
|
65,25
|
66,75
|
65,95
|
30/05/2024 |
4.798 |
-0,22%
|
67,05
|
66,30
|
67,35
|
66,90
|
29/05/2024 |
9.625 |
1,28%
|
68,60
|
66,85
|
69,00
|
67,20
|
28/05/2024 |
3.453 |
-0,79%
|
66,925
|
66,15
|
67,60
|
66,35
|
27/05/2024 |
3.836 |
1,56%
|
65,925
|
65,80
|
66,95
|
66,875
|
24/05/2024 |
4.373 |
-2,12%
|
66,80
|
65,35
|
66,85
|
65,85
|
23/05/2024 |
1.757 |
-0,26%
|
67,30
|
66,50
|
67,60
|
67,275
|
22/05/2024 |
3.334 |
0,45%
|
67,50
|
66,70
|
67,90
|
67,45
|
21/05/2024 |
6.224 |
-3,56%
|
69,475
|
67,10
|
69,50
|
67,15
|
20/05/2024 |
3.659 |
-1,03%
|
69,85
|
69,45
|
70,475
|
69,625
|
17/05/2024 |
2.634 |
-0,11%
|
70,175
|
69,75
|
70,80
|
70,35
|
16/05/2024 |
4.257 |
2,14%
|
68,025
|
67,975
|
70,80
|
70,425
|
15/05/2024 |
17.920 |
-0,54%
|
69,10
|
67,45
|
69,925
|
68,95
|
14/05/2024 |
1.212 |
-2,91%
|
71,00
|
69,00
|
71,10
|
69,325
|
13/05/2024 |
8.665 |
-0,76%
|
71,225
|
70,95
|
71,80
|
71,40
|
10/05/2024 |
7.550 |
0,95%
|
72,35
|
71,125
|
72,35
|
71,95
|
09/05/2024 |
1.626 |
2,63%
|
69,95
|
69,95
|
72,15
|
71,275
|
08/05/2024 |
2.542 |
-3,54%
|
69,40
|
68,00
|
71,35
|
69,45
|
07/05/2024 |
6.308 |
13,48%
|
64,95
|
64,95
|
72,35
|
72,00
|
06/05/2024 |
710 |
0,32%
|
63,05
|
62,90
|
64,20
|
63,45
|
03/05/2024 |
1.358 |
-0,24%
|
63,20
|
62,75
|
63,80
|
63,25
|
02/05/2024 |
964 |
-0,55%
|
63,70
|
62,30
|
64,05
|
63,40
|
01/05/2024 |
0 |
-2,75%
|
64,80
|
63,725
|
64,80
|
63,75
|
30/04/2024 |
1.053 |
-2,75%
|
64,80
|
63,725
|
64,80
|
63,75
|
29/04/2024 |
2.302 |
-1,95%
|
66,85
|
65,20
|
66,85
|
65,55
|
26/04/2024 |
2.267 |
0,08%
|
66,95
|
65,80
|
67,65
|
66,85
|
25/04/2024 |
1.384 |
0,15%
|
67,15
|
66,45
|
67,15
|
66,80
|
24/04/2024 |
3.169 |
1,83%
|
65,20
|
65,20
|
67,00
|
66,70
|
23/04/2024 |
2.468 |
0,77%
|
65,00
|
64,45
|
65,80
|
65,50
|
22/04/2024 |
1.706 |
-0,92%
|
65,45
|
64,70
|
65,925
|
65,00
|
19/04/2024 |
11.427 |
0,46%
|
64,45
|
63,85
|
65,65
|
65,60
|
18/04/2024 |
3.815 |
-0,31%
|
65,70
|
64,00
|
65,90
|
65,30
|
17/04/2024 |
3.336 |
0,23%
|
65,15
|
65,10
|
66,05
|
65,50
|
16/04/2024 |
12.414 |
-2,43%
|
66,00
|
65,25
|
67,00
|
65,35
|
15/04/2024 |
4.818 |
-1,40%
|
67,825
|
66,70
|
68,15
|
66,975
|
12/04/2024 |
1.824 |
-0,04%
|
68,35
|
67,75
|
68,45
|
67,925
|
11/04/2024 |
2.384 |
-0,59%
|
68,00
|
67,70
|
68,45
|
67,95
|
10/04/2024 |
9.271 |
0,81%
|
68,00
|
68,00
|
69,30
|
68,35
|
09/04/2024 |
2.149 |
1,12%
|
67,20
|
66,775
|
68,10
|
67,80
|
08/04/2024 |
2.452 |
1,28%
|
65,85
|
65,80
|
67,40
|
67,05
|
05/04/2024 |
1.566 |
-0,34%
|
65,60
|
65,45
|
66,30
|
65,80
|
04/04/2024 |
2.247 |
1,93%
|
64,475
|
64,075
|
67,00
|
66,025
|
03/04/2024 |
9.567 |
0,58%
|
63,95
|
63,65
|
66,45
|
64,775
|
02/04/2024 |
10.420 |
-1,08%
|
64,175
|
64,175
|
66,35
|
64,40
|
01/04/2024 |
0 |
0,31%
|
64,45
|
64,45
|
65,45
|
65,10
|
28/03/2024 |
3.752 |
0,31%
|
64,45
|
64,45
|
65,45
|
65,10
|
27/03/2024 |
4.674 |
-0,61%
|
64,25
|
64,05
|
65,20
|
64,90
|
26/03/2024 |
4.355 |
0,31%
|
64,80
|
64,45
|
65,55
|
65,30
|
25/03/2024 |
3.686 |
1,40%
|
63,725
|
63,725
|
65,10
|
65,10
|
22/03/2024 |
3.206 |
1,10%
|
63,375
|
63,325
|
64,50
|
64,20
|
21/03/2024 |
12.260 |
-2,76%
|
65,50
|
63,25
|
65,50
|
63,50
|
20/03/2024 |
2.654 |
-2,54%
|
66,65
|
65,00
|
66,65
|
65,30
|
19/03/2024 |
2.399 |
-0,37%
|
67,00
|
66,50
|
67,35
|
67,00
|
18/03/2024 |
5.318 |
-1,83%
|
66,70
|
66,15
|
67,25
|
67,25
|
15/03/2024 |
2.922 |
-0,87%
|
68,05
|
67,15
|
68,70
|
68,50
|
14/03/2024 |
5.085 |
-1,00%
|
70,50
|
68,75
|
70,50
|
69,10
|
13/03/2024 |
3.388 |
-1,20%
|
70,15
|
69,80
|
70,35
|
69,80
|
12/03/2024 |
1.158 |
1,44%
|
69,60
|
69,60
|
71,10
|
70,65
|
11/03/2024 |
838 |
-0,78%
|
69,75
|
69,10
|
70,40
|
69,65
|
08/03/2024 |
938 |
-0,85%
|
70,50
|
70,125
|
70,60
|
70,20
|
07/03/2024 |
952 |
-0,28%
|
70,85
|
70,325
|
71,55
|
70,80
|
06/03/2024 |
811 |
-1,39%
|
71,00
|
70,50
|
71,25
|
71,00
|
05/03/2024 |
764 |
-3,23%
|
74,05
|
71,60
|
74,05
|
72,00
|
04/03/2024 |
39.603 |
-0,03%
|
74,975
|
74,40
|
75,10
|
74,40
|
01/03/2024 |
1.427 |
-0,20%
|
74,90
|
74,25
|
75,50
|
74,425
|
29/02/2024 |
818 |
-0,17%
|
74,75
|
74,50
|
75,25
|
74,575
|
28/02/2024 |
2.637 |
1,43%
|
73,70
|
73,45
|
74,85
|
74,70
|
27/02/2024 |
5.775 |
-0,47%
|
73,80
|
73,40
|
74,40
|
73,65
|
26/02/2024 |
6.232 |
-11,48%
|
82,80
|
73,50
|
83,40
|
74,00
|
23/02/2024 |
2.730 |
1,15%
|
83,30
|
83,00
|
83,60
|
83,60
|
22/02/2024 |
1.480 |
-0,60%
|
83,50
|
82,65
|
83,65
|
82,65
|
21/02/2024 |
809 |
0,12%
|
83,00
|
83,00
|
83,15
|
83,15
|
20/02/2024 |
2.317 |
-0,90%
|
83,25
|
82,80
|
83,55
|
83,05
|
19/02/2024 |
4.041 |
-0,30%
|
83,75
|
83,50
|
84,15
|
83,80
|