Singapore markets closed

Vitesco Technologies Group Aktiengesellschaft (VTSCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.29-0.60 (-6.07%)
At close: 03:45PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20229.709.709.299.299.2951,725
27 Jan 202210.1010.109.899.899.898,267
26 Jan 202210.4010.5810.0610.0610.062,252
25 Jan 202210.3310.4910.3310.4910.499,561
24 Jan 202210.3410.3410.0410.0510.054,388
21 Jan 202210.8710.8710.6110.7510.758,436
20 Jan 202211.0811.1610.9310.9410.943,601
19 Jan 202211.0111.0110.9910.9910.99900
18 Jan 202211.2711.2711.0711.2411.247,219
14 Jan 202211.2611.3611.2611.3511.354,692
13 Jan 202211.6911.8211.5611.5611.563,389
12 Jan 202211.3011.3011.1511.1511.155,947
11 Jan 202211.2911.2911.1011.1711.1715,495
10 Jan 202210.8710.9810.5810.9810.987,300
07 Jan 202210.9811.0710.8110.9410.9414,498
06 Jan 202211.0011.4910.9711.4911.4914,849
05 Jan 202211.1411.3611.0611.2011.208,239
04 Jan 202210.7410.7410.6010.6010.607,725
03 Jan 202210.4910.4910.0010.0010.002,259
31 Dec 20219.439.729.439.439.43899
30 Dec 20219.939.939.689.689.681,788
29 Dec 20219.949.949.709.709.708,877
28 Dec 202110.0910.0910.0110.0110.011,703
27 Dec 202110.3110.319.8710.0710.071,451
23 Dec 202110.1610.179.8410.1610.1610,595
22 Dec 20219.849.989.709.839.834,472
21 Dec 20219.669.979.649.859.855,171
20 Dec 202110.0010.009.799.799.791,668
17 Dec 20219.9510.179.879.879.8713,084
16 Dec 202110.2010.249.989.989.982,214
15 Dec 20219.8810.009.739.889.884,906
14 Dec 202110.2210.399.8710.0510.0517,139
13 Dec 202110.2210.339.9510.1810.182,876
10 Dec 20219.8610.039.729.729.727,919
09 Dec 202110.3410.349.8610.1210.1230,488
08 Dec 20219.829.989.829.859.8520,303
07 Dec 20219.7510.009.739.939.933,844
06 Dec 20219.989.989.669.769.7626,432
03 Dec 20219.439.699.209.299.29201,925
02 Dec 20219.349.609.349.379.37305,347
01 Dec 20219.189.539.189.239.23216,675
30 Nov 20218.948.958.618.668.66286,247
29 Nov 20218.778.898.768.788.78103,153
26 Nov 20219.479.479.089.089.0830,595
24 Nov 20219.639.769.479.689.687,083
23 Nov 20219.419.689.419.649.6410,188
22 Nov 202110.0010.009.709.899.895,590
19 Nov 202110.6010.6010.1510.3410.3433,824
18 Nov 202110.8210.8210.5010.6410.649,108
17 Nov 202111.2911.2910.7810.8010.8018,308
16 Nov 202111.4111.4111.2011.3111.317,013
15 Nov 202111.5411.6211.4211.4311.438,985
12 Nov 202111.7011.8411.5411.6911.694,348
11 Nov 202111.4511.5211.2411.2611.268,159
10 Nov 202111.8011.9711.6811.8611.865,870
09 Nov 202111.7611.7611.6011.7111.7118,544
08 Nov 202111.3111.3711.1611.1611.1662,651
05 Nov 202111.3311.5811.2011.2011.208,934
04 Nov 202111.8211.8211.4511.4511.4572,526
03 Nov 202111.9811.9811.7111.8311.8333,955
02 Nov 202111.7311.9111.5411.7811.7858,848
01 Nov 202111.3011.8811.3011.7011.708,872
29 Oct 202111.4911.6211.4611.4611.462,758
28 Oct 202111.8111.8511.7111.7111.714,064
27 Oct 202111.9112.3011.9112.0212.0214,582
26 Oct 202112.0912.0911.8011.9511.955,796
25 Oct 202111.9011.9711.8311.8311.834,698
22 Oct 202112.0512.0511.8011.9411.946,286
21 Oct 202111.0711.8611.0711.6711.6718,899
20 Oct 202111.2511.2911.2211.2211.224,158
19 Oct 202111.2111.2510.8911.2511.258,620
18 Oct 202111.0511.7510.7510.7510.757,424
15 Oct 202111.3011.5011.0011.0011.004,186
14 Oct 202111.0011.2910.9011.0011.004,175
13 Oct 202111.2511.3910.9211.0011.004,073
12 Oct 202110.9511.4010.9510.9510.9510,264
11 Oct 202111.5311.7010.5511.1911.197,513
08 Oct 202110.9512.3510.9511.7511.754,391
07 Oct 202111.2811.4510.0011.1011.1015,618
06 Oct 202110.1010.5010.0010.0010.0015,126
05 Oct 202110.3710.8010.3710.5010.5077,479
04 Oct 20219.5911.509.5910.7010.70173,734
01 Oct 202111.4511.6011.1011.2011.20138,710
30 Sep 202111.4012.2811.3011.5011.50170,303
29 Sep 202112.0812.2511.5011.5011.50502,119
28 Sep 202112.5213.3012.2512.2512.25163,705
27 Sep 202113.0013.3012.7512.8512.858,282
24 Sep 202114.1614.1612.8513.0013.0025,307
23 Sep 202114.6014.6013.5014.1614.1616,289
22 Sep 202114.9614.9614.0014.7514.755,310
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.