Singapore markets closed

Vitesco Technologies Group Aktiengesellschaft (VTSCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.41-0.21 (-2.18%)
At close: 03:49PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20229.469.469.419.419.414,093
28 Sept 20229.489.629.489.629.62553
27 Sept 20229.549.669.209.529.522,012
26 Sept 20229.559.619.559.619.61997
23 Sept 20229.389.389.309.309.301,413
22 Sept 202210.0510.0510.0510.0510.051,080
21 Sept 202210.1710.1710.1710.1710.17538
20 Sept 202210.0910.0910.0910.0910.09-
19 Sept 202210.0710.0910.0710.0910.09915
16 Sept 20229.819.829.489.489.48843
15 Sept 20229.949.949.949.949.94433
14 Sept 20229.809.899.809.849.841,509
13 Sept 202210.0210.0210.0210.0210.02363
12 Sept 202210.2510.4010.1610.4010.401,323
09 Sept 202210.0110.0110.0110.0110.011,151
08 Sept 20229.859.959.859.899.891,438
07 Sept 20229.9010.019.8010.0110.012,863
06 Sept 20229.569.569.569.569.56167
02 Sept 202210.2910.299.859.859.852,364
01 Sept 20229.609.609.609.609.60299
31 Aug 20229.709.709.469.469.4610,251
30 Aug 20229.619.619.619.619.61380
29 Aug 20229.349.349.349.349.34491
26 Aug 20229.709.709.309.309.302,154
25 Aug 20229.799.799.799.799.791,008
24 Aug 20229.989.989.969.969.96437
23 Aug 20229.779.779.779.779.77-
22 Aug 202210.0510.059.779.779.773,237
19 Aug 202210.7310.7310.7310.7310.73292
18 Aug 202210.8210.8210.8210.8210.82203
17 Aug 202210.8410.8410.7110.8210.821,324
16 Aug 202211.0611.0710.8611.0711.07506
15 Aug 202211.2211.2211.2211.2211.22250
12 Aug 202211.3111.3111.3111.3111.31289
11 Aug 202211.3511.3511.3511.3511.35289
10 Aug 202211.2611.4011.2611.4011.40276
09 Aug 202211.1611.1610.9910.9910.992,761
08 Aug 202211.5111.6711.5111.6711.675,279
05 Aug 202211.2911.2911.2911.2911.29494
04 Aug 202211.3711.3711.2311.2311.231,058
03 Aug 202211.0611.5511.0611.5511.551,799
02 Aug 202211.0511.0511.0511.0511.05-
01 Aug 202211.0211.0911.0011.0511.059,390
29 Jul 202210.7210.7210.7210.7210.72368
28 Jul 202210.7810.9010.7810.9010.901,767
27 Jul 202210.5010.5010.5010.5010.50810
26 Jul 202210.4710.5310.3110.3510.352,911
25 Jul 202210.7910.8210.7910.8210.821,467
22 Jul 202210.5510.5510.5510.5510.55-
21 Jul 202210.5710.6010.5510.5510.551,974
20 Jul 202210.3510.3510.3510.3510.35-
19 Jul 202210.2610.3510.2610.3510.35752
18 Jul 20229.599.819.539.819.811,816
15 Jul 20229.249.249.249.249.241,161
14 Jul 20228.808.928.418.418.416,538
13 Jul 20228.639.158.639.109.109,181
12 Jul 20228.909.058.909.059.051,363
11 Jul 20228.878.878.878.878.87238
08 Jul 20228.909.158.818.968.961,233
07 Jul 20228.188.188.188.188.18-
06 Jul 20228.188.188.188.188.18-
05 Jul 20228.338.338.108.188.184,497
01 Jul 20227.797.797.557.557.552,149
30 Jun 20227.517.567.367.367.3611,627
29 Jun 20228.258.258.108.108.10628
28 Jun 20228.888.888.888.888.884,403
27 Jun 20228.538.538.538.538.53725
24 Jun 20228.198.198.198.198.1949,727
23 Jun 20228.118.528.118.118.114,673
22 Jun 20228.948.948.948.948.94583
21 Jun 20228.958.998.688.688.681,625
17 Jun 20228.758.758.698.698.693,314
16 Jun 20228.568.568.108.108.102,388
15 Jun 20228.158.158.158.158.15-
14 Jun 20228.528.528.158.158.1515,650
13 Jun 20228.778.788.608.608.602,249
10 Jun 20228.898.898.898.898.89509
09 Jun 20229.759.759.549.549.5411,044
08 Jun 20229.9510.119.839.839.837,325
07 Jun 20229.819.949.529.949.9414,495
06 Jun 20229.829.829.499.499.49872
03 Jun 20229.8910.109.7510.1010.106,716
02 Jun 20229.9210.239.9210.2310.237,489
01 Jun 20229.509.799.509.509.501,290
31 May 20229.549.559.059.059.058,398
27 May 20229.409.409.409.409.401,678
26 May 20229.029.399.029.399.391,411
25 May 20229.039.038.898.898.891,442
24 May 20229.089.119.089.119.111,513
23 May 20229.129.128.889.059.051,020
20 May 20229.409.408.959.159.152,683
19 May 20228.938.938.938.938.93526
18 May 20228.688.688.418.538.537,624
17 May 20228.488.488.408.458.45639
16 May 20228.738.738.268.268.261,629
13 May 20228.618.808.618.638.631,297
12 May 20228.258.257.957.957.951,267
11 May 20228.348.347.957.957.951,426
10 May 20228.168.167.887.887.882,338
09 May 20228.268.267.757.757.752,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...