Singapore markets close in 3 hours 29 minutes

4SC AG (VSC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.54-0.26 (-3.82%)
At close: 08:30PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20246.746.746.546.546.54162
19 Jun 20247.007.306.806.806.803,200
18 Jun 20247.507.507.507.507.50570
17 Jun 20247.507.507.507.507.50-
14 Jun 20247.687.687.507.507.50200
13 Jun 20247.687.687.687.687.6850
12 Jun 20247.687.687.687.687.68100
11 Jun 20247.387.407.387.407.4040
10 Jun 20247.387.387.387.387.38-
07 Jun 20247.527.527.527.527.52-
06 Jun 20247.668.167.668.168.1620
05 Jun 20247.828.107.828.108.1010
04 Jun 20247.828.387.828.388.38100
03 Jun 20247.588.307.588.308.30500
31 May 20247.528.207.528.208.203,050
30 May 20247.567.567.567.567.56-
29 May 20247.707.707.527.527.5240
28 May 20247.527.527.527.527.52-
27 May 20247.687.687.527.527.521,058
24 May 20247.688.207.688.208.20260
23 May 20247.967.967.967.967.96500
22 May 20247.768.127.767.767.76570
21 May 20247.767.787.767.787.78500
20 May 20247.768.387.768.388.381,700
17 May 20247.947.947.947.947.94-
16 May 20247.707.707.707.707.70-
15 May 20247.907.907.907.907.90-
14 May 20247.908.687.807.807.80222
13 May 20248.028.027.647.667.661,318
10 May 20248.008.007.907.907.901,590
09 May 20248.188.188.008.008.001,500
08 May 20248.228.408.228.408.402,065
07 May 20248.228.608.228.608.60200
06 May 20248.168.608.168.248.241,297
03 May 20248.008.808.008.808.801,380
02 May 20247.907.907.907.907.90-
30 Apr 20247.927.927.907.907.90-
29 Apr 20247.927.927.927.927.92-
26 Apr 20247.908.887.908.868.86386
25 Apr 20248.208.887.908.888.88175
24 Apr 20248.208.228.208.228.2225
23 Apr 20248.088.088.088.088.08-
22 Apr 20248.788.788.768.768.761,200
19 Apr 20247.928.967.928.968.96800
18 Apr 20248.089.708.068.068.061,551
17 Apr 20248.068.068.068.068.0640
16 Apr 20248.048.088.048.088.0845
15 Apr 20248.228.228.228.228.22-
12 Apr 20248.228.228.228.228.22-
11 Apr 20248.228.228.228.228.22-
10 Apr 20248.229.108.229.109.1020
09 Apr 20247.949.187.949.189.18150
08 Apr 20247.947.947.947.947.94-
05 Apr 20248.988.988.988.988.98-
04 Apr 20247.908.987.908.988.98200
03 Apr 20247.849.007.849.009.00550
02 Apr 20248.469.007.827.827.821,904
28 Mar 20248.708.708.708.708.70160
27 Mar 20248.708.708.708.708.70108
26 Mar 20248.608.708.608.708.70220
25 Mar 20248.258.608.258.608.60-
22 Mar 20248.558.608.558.608.60-
21 Mar 20248.358.608.358.608.60-
20 Mar 20248.359.108.359.109.1075
19 Mar 20248.409.108.359.109.10100
18 Mar 20248.258.358.258.358.35-
15 Mar 20249.209.208.408.608.607,280
14 Mar 20249.309.308.558.558.557,110
13 Mar 20248.409.308.409.309.30261
12 Mar 20248.408.408.408.408.40-
11 Mar 20248.358.358.358.358.35-
08 Mar 20249.009.008.658.658.65818
07 Mar 20249.009.009.009.009.001,243
06 Mar 20249.009.059.009.009.00384
05 Mar 20249.009.109.009.109.10500
04 Mar 20249.009.059.009.009.003,530
01 Mar 20248.409.558.409.559.55125
29 Feb 20248.208.208.208.208.20-
28 Feb 20248.458.458.458.458.45-
27 Feb 20248.909.008.209.009.002,180
26 Feb 20247.158.207.108.208.20720
23 Feb 20248.308.307.007.107.101,950
22 Feb 20248.408.558.358.358.35900
21 Feb 20248.409.258.408.408.40214
20 Feb 20248.358.408.358.408.40125
19 Feb 20248.659.208.259.209.20920
16 Feb 20248.808.908.808.908.9056
15 Feb 20248.758.758.708.708.70-
14 Feb 20249.109.109.109.109.101,386
13 Feb 20249.109.109.109.109.10114
12 Feb 20249.309.309.059.109.10200
09 Feb 20248.909.308.859.309.30-
08 Feb 20249.309.309.109.109.10-
07 Feb 202410.0010.0010.0010.0010.00-
06 Feb 20249.3010.509.3010.5010.502,660
05 Feb 20249.309.309.309.309.30250
02 Feb 20249.359.359.359.359.35-
01 Feb 20249.359.359.359.359.35-
31 Jan 20249.359.359.359.359.35-
30 Jan 20248.859.708.859.709.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...