Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,131.28 +930.84 (+1.43%) CMC Crypto 200
1,375.50 -7.16 (-0.52%)
Vitesco Technologies Group Aktiengesellschaft (0AAF.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 12:02PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 60.35 | 60.35 | 59.40 | 59.85 | 59.85 | 4 |
| 19 Jun 2024 | 61.00 | 61.00 | 57.20 | 57.20 | 57.20 | 126 |
| 18 Jun 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 17 Jun 2024 | 61.50 | 61.55 | 61.10 | 61.40 | 61.40 | 512 |
| 14 Jun 2024 | 62.70 | 62.90 | 62.70 | 62.90 | 62.90 | 405 |
| 13 Jun 2024 | 64.75 | 64.75 | 63.40 | 63.40 | 63.40 | 20 |
| 12 Jun 2024 | 65.60 | 65.60 | 65.45 | 65.45 | 65.45 | 8 |
| 11 Jun 2024 | 65.70 | 66.25 | 65.70 | 66.25 | 66.25 | 106 |
| 10 Jun 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 07 Jun 2024 | 65.25 | 65.45 | 64.95 | 65.45 | 65.45 | 14 |
| 06 Jun 2024 | 64.80 | 65.15 | 64.80 | 65.15 | 65.15 | 1 |
| 05 Jun 2024 | 64.60 | 66.00 | 64.35 | 64.35 | 64.35 | 789 |
| 04 Jun 2024 | 64.15 | 65.20 | 64.15 | 65.00 | 65.00 | 28 |
| 03 Jun 2024 | 65.45 | 65.45 | 65.40 | 65.40 | 65.40 | 60 |
| 31 May 2024 | 65.95 | 66.20 | 65.95 | 66.05 | 66.05 | 206 |
| 30 May 2024 | 66.55 | 67.15 | 66.55 | 67.10 | 67.10 | 4,124 |
| 29 May 2024 | 67.65 | 68.95 | 66.90 | 66.90 | 66.90 | 252 |
| 28 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4,887 |
| 24 May 2024 | 65.80 | 65.95 | 65.80 | 65.95 | 65.95 | - |
| 23 May 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 22 May 2024 | 67.70 | 67.70 | 67.30 | 67.55 | 67.55 | 15 |
| 21 May 2024 | 68.50 | 69.10 | 68.25 | 68.45 | 68.45 | 101 |
| 20 May 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 646 |
| 17 May 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 16 May 2024 | 68.15 | 70.75 | 68.15 | 70.25 | 70.25 | - |
| 15 May 2024 | 68.65 | 69.10 | 68.65 | 69.10 | 69.10 | 27 |
| 14 May 2024 | 70.70 | 70.70 | 69.60 | 69.60 | 69.60 | - |
| 13 May 2024 | 71.30 | 71.60 | 70.85 | 71.60 | 71.60 | 1 |
| 10 May 2024 | 71.85 | 71.85 | 71.80 | 71.80 | 71.80 | 25 |
| 09 May 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 2 |
| 08 May 2024 | 70.30 | 70.50 | 69.10 | 69.10 | 69.10 | 25 |
| 07 May 2024 | 64.80 | 72.45 | 64.80 | 71.70 | 71.70 | 520 |
| 03 May 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1 |
| 02 May 2024 | 63.70 | 63.70 | 63.05 | 63.05 | 63.05 | 81 |
| 01 May 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 30 Apr 2024 | 65.50 | 65.50 | 63.70 | 63.85 | 63.85 | 123 |
| 29 Apr 2024 | 66.15 | 66.20 | 65.45 | 65.45 | 65.45 | 127 |
| 26 Apr 2024 | 66.70 | 67.25 | 65.80 | 66.50 | 66.50 | 768 |
| 25 Apr 2024 | 66.50 | 66.90 | 66.50 | 66.62 | 66.62 | 2,067 |
| 25 Apr 2024 | 0.25 Dividend | |||||
| 24 Apr 2024 | 65.20 | 66.27 | 65.20 | 66.27 | 66.02 | 1,076 |
| 23 Apr 2024 | 64.70 | 65.15 | 64.55 | 64.55 | 64.31 | 132 |
| 22 Apr 2024 | 64.60 | 65.60 | 64.60 | 65.55 | 65.30 | 15 |
| 19 Apr 2024 | 64.44 | 65.25 | 64.44 | 64.82 | 64.58 | 915 |
| 18 Apr 2024 | 65.55 | 65.60 | 65.40 | 65.60 | 65.35 | 1,921 |
| 17 Apr 2024 | 65.45 | 65.45 | 65.15 | 65.15 | 64.90 | 6,535 |
| 16 Apr 2024 | 66.15 | 66.18 | 65.54 | 66.18 | 65.93 | 12,964 |
| 15 Apr 2024 | 67.90 | 67.90 | 66.60 | 67.87 | 67.61 | 25,623 |
| 12 Apr 2024 | 68.15 | 68.22 | 67.50 | 68.00 | 67.75 | 16,387 |
| 11 Apr 2024 | 67.99 | 68.05 | 67.85 | 67.85 | 67.59 | 19,581 |
| 10 Apr 2024 | 69.05 | 69.05 | 68.20 | 68.20 | 67.94 | 1,863 |
| 09 Apr 2024 | 67.00 | 67.71 | 67.00 | 67.38 | 67.13 | 768 |
| 08 Apr 2024 | 66.55 | 67.09 | 66.50 | 66.50 | 66.25 | 106 |
| 05 Apr 2024 | 65.85 | 66.16 | 65.81 | 65.86 | 65.61 | 1,799 |
| 04 Apr 2024 | 64.10 | 66.20 | 64.40 | 64.40 | 64.16 | 931 |
| 03 Apr 2024 | 63.80 | 64.55 | 63.60 | 64.55 | 64.31 | 422 |
| 02 Apr 2024 | 64.35 | 65.93 | 64.00 | 65.92 | 65.67 | 2,259 |
| 28 Mar 2024 | 64.95 | 65.10 | 64.25 | 64.25 | 64.01 | 303 |
| 27 Mar 2024 | 63.50 | 65.00 | 63.50 | 64.65 | 64.41 | 813 |
| 26 Mar 2024 | 64.80 | 65.55 | 64.40 | 65.00 | 64.75 | 431 |
| 25 Mar 2024 | 64.30 | 65.00 | 63.85 | 64.43 | 64.19 | 1,652 |
| 22 Mar 2024 | 63.60 | 64.00 | 63.55 | 63.87 | 63.63 | 1,364 |
| 21 Mar 2024 | 68.30 | 68.30 | 63.00 | 63.50 | 63.26 | 1,152 |
| 20 Mar 2024 | 66.67 | 66.68 | 65.00 | 66.68 | 66.43 | 843 |
| 19 Mar 2024 | 67.00 | 67.25 | 66.75 | 66.99 | 66.74 | 632 |
| 18 Mar 2024 | 68.25 | 68.25 | 66.10 | 66.45 | 66.20 | 2,880 |
| 15 Mar 2024 | 68.80 | 68.80 | 67.76 | 68.45 | 68.19 | 77,718 |
| 14 Mar 2024 | 70.35 | 70.35 | 68.56 | 69.83 | 69.57 | 8,095 |
| 13 Mar 2024 | 71.00 | 71.00 | 69.99 | 70.40 | 70.13 | 1,014 |
| 12 Mar 2024 | 69.15 | 70.80 | 69.15 | 70.12 | 69.86 | 324 |
| 11 Mar 2024 | 70.00 | 70.50 | 69.25 | 69.65 | 69.39 | 274 |
| 08 Mar 2024 | 70.50 | 70.50 | 70.01 | 70.50 | 70.23 | 1,816 |
| 07 Mar 2024 | 70.55 | 71.20 | 70.49 | 71.15 | 70.88 | 447 |
| 06 Mar 2024 | 71.60 | 71.60 | 70.56 | 71.00 | 70.73 | 24,862 |
| 05 Mar 2024 | 74.00 | 74.00 | 71.45 | 73.65 | 73.37 | 454 |
| 04 Mar 2024 | 74.85 | 75.00 | 74.65 | 75.00 | 74.72 | 20,853 |
| 01 Mar 2024 | 74.00 | 75.50 | 74.00 | 74.50 | 74.22 | 2,239 |
| 29 Feb 2024 | 74.90 | 75.55 | 74.50 | 74.50 | 74.22 | 6,207 |
| 28 Feb 2024 | 72.95 | 75.00 | 72.95 | 74.70 | 74.42 | 986 |
| 27 Feb 2024 | 74.70 | 74.70 | 73.45 | 73.80 | 73.52 | 20,821 |
| 26 Feb 2024 | 82.95 | 82.95 | 73.45 | 75.15 | 74.86 | 4,915 |
| 23 Feb 2024 | 83.45 | 83.65 | 83.22 | 83.53 | 83.22 | 2,233 |
| 22 Feb 2024 | 83.90 | 83.90 | 82.25 | 83.00 | 82.69 | 7,034 |
| 21 Feb 2024 | 83.15 | 83.16 | 82.80 | 83.10 | 82.78 | 16,394 |
| 20 Feb 2024 | 82.95 | 83.55 | 82.80 | 83.03 | 82.72 | 7,380 |
| 19 Feb 2024 | 83.50 | 84.00 | 83.50 | 83.95 | 83.63 | 3,916 |
| 16 Feb 2024 | 84.55 | 85.05 | 83.50 | 84.35 | 84.03 | 3,160 |
| 15 Feb 2024 | 84.00 | 84.50 | 83.84 | 84.50 | 84.18 | 856 |
| 14 Feb 2024 | 84.70 | 84.70 | 83.70 | 83.71 | 83.39 | 4,140 |
| 13 Feb 2024 | 83.60 | 85.02 | 83.60 | 84.80 | 84.48 | 56,455 |
| 12 Feb 2024 | 84.00 | 84.10 | 83.75 | 84.00 | 83.68 | 623 |
| 09 Feb 2024 | 83.00 | 84.30 | 82.95 | 83.90 | 83.58 | 5,495 |
| 08 Feb 2024 | 83.20 | 83.35 | 82.95 | 83.11 | 82.79 | 479 |
| 07 Feb 2024 | 82.40 | 82.92 | 82.40 | 82.61 | 82.30 | 2,872 |
| 06 Feb 2024 | 82.50 | 82.80 | 82.50 | 82.50 | 82.19 | 2,987 |
| 05 Feb 2024 | 81.25 | 82.20 | 81.25 | 82.00 | 81.69 | 4,600 |
| 02 Feb 2024 | 81.05 | 81.75 | 81.00 | 81.75 | 81.44 | 685 |
| 01 Feb 2024 | 81.10 | 81.10 | 80.65 | 80.90 | 80.59 | 403 |
| 31 Jan 2024 | 80.55 | 81.05 | 80.39 | 80.41 | 80.11 | 1,646 |
| 30 Jan 2024 | 80.50 | 81.01 | 80.36 | 80.36 | 80.06 | 101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.