Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,109.35 +30.49 (+0.38%) Bitcoin USD
64,344.34 +892.54 (+1.41%) CMC Crypto 200
1,391.32 -5.22 (-0.37%)
Vitesco Technologies Group Aktiengesellschaft (VTSCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:24AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 25 Apr 2024 | 0.054302 Dividend | |||||
| 24 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | 2,752 |
| 23 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 22 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 19 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 18 Apr 2024 | 13.55 | 13.70 | 13.55 | 13.70 | 13.65 | 434 |
| 17 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | - |
| 16 Apr 2024 | 14.17 | 14.17 | 14.07 | 14.07 | 14.02 | 327 |
| 15 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | 234 |
| 12 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | - |
| 11 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | - |
| 10 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | 1,643 |
| 09 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | - |
| 08 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | 1,000 |
| 05 Apr 2024 | 13.96 | 14.07 | 13.96 | 14.07 | 14.02 | 2,355 |
| 04 Apr 2024 | 14.36 | 14.36 | 13.95 | 13.95 | 13.90 | 554 |
| 03 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.79 | - |
| 02 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.79 | 459 |
| 01 Apr 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 13.96 | 314 |
| 28 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 27 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 302 |
| 26 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 25 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 528 |
| 22 Mar 2024 | 13.81 | 13.81 | 13.70 | 13.70 | 13.65 | 222 |
| 21 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | - |
| 20 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | - |
| 19 Mar 2024 | 14.30 | 14.53 | 14.30 | 14.53 | 14.48 | 812 |
| 18 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | 1,057 |
| 15 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | 370 |
| 14 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 681 |
| 13 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.27 | 376 |
| 12 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
| 11 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
| 08 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
| 07 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | 742 |
| 06 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.39 | 190 |
| 05 Mar 2024 | 15.64 | 15.64 | 15.40 | 15.63 | 15.57 | 666 |
| 04 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.88 | - |
| 01 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.88 | - |
| 29 Feb 2024 | 16.08 | 16.16 | 15.94 | 15.94 | 15.88 | 1,283 |
| 28 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - |
| 27 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - |
| 26 Feb 2024 | 16.19 | 16.20 | 16.00 | 16.00 | 15.94 | 1,744 |
| 23 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.53 | 236 |
| 22 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
| 21 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
| 20 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | 271 |
| 16 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | - |
| 15 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | - |
| 14 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | 1,033 |
| 13 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | - |
| 12 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | - |
| 09 Feb 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.78 | 5,601 |
| 08 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.68 | 544 |
| 07 Feb 2024 | 17.42 | 17.70 | 17.42 | 17.70 | 17.63 | 24,184 |
| 06 Feb 2024 | 17.37 | 17.39 | 17.35 | 17.39 | 17.32 | 13,039 |
| 05 Feb 2024 | 17.30 | 17.50 | 17.30 | 17.40 | 17.33 | 5,643 |
| 02 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | 1,037 |
| 01 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.28 | 401 |
| 31 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| 30 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| 29 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| 26 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | 245 |
| 25 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
| 24 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
| 23 Jan 2024 | 18.27 | 18.27 | 17.87 | 17.89 | 17.82 | 2,905 |
| 22 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.58 | 557 |
| 19 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | 1,058 |
| 18 Jan 2024 | 17.43 | 17.44 | 17.43 | 17.44 | 17.37 | 560 |
| 17 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.67 | 187 |
| 16 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
| 12 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | 249 |
| 11 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | - |
| 10 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | 183 |
| 09 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | - |
| 08 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | 510 |
| 05 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.33 | 176 |
| 04 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.11 | - |
| 03 Jan 2024 | 17.10 | 17.18 | 17.10 | 17.18 | 17.11 | 28,217 |
| 02 Jan 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | 369 |
| 29 Dec 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.76 | 177 |
| 28 Dec 2023 | 17.00 | 17.00 | 16.65 | 16.65 | 16.59 | 3,137 |
| 27 Dec 2023 | 17.38 | 17.38 | 16.37 | 16.48 | 16.42 | 3,067 |
| 26 Dec 2023 | 17.57 | 17.80 | 17.57 | 17.80 | 17.73 | 399 |
| 22 Dec 2023 | 18.11 | 18.11 | 17.29 | 17.29 | 17.22 | 1,507 |
| 21 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.21 | 297 |
| 20 Dec 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.30 | 920 |
| 19 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | - |
| 18 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | - |
| 15 Dec 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | 466 |
| 14 Dec 2023 | 20.20 | 20.40 | 20.20 | 20.40 | 20.32 | 4,059 |
| 13 Dec 2023 | 20.07 | 20.25 | 20.00 | 20.20 | 20.12 | 7,887 |
| 12 Dec 2023 | 20.07 | 20.20 | 19.82 | 19.84 | 19.76 | 123,660 |
| 11 Dec 2023 | 20.05 | 20.05 | 19.85 | 19.90 | 19.82 | 14,374 |
| 08 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | 187 |
| 07 Dec 2023 | 20.11 | 20.12 | 20.08 | 20.11 | 20.03 | 855 |
| 06 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | - |
| 05 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | - |
| 04 Dec 2023 | 20.17 | 20.26 | 20.04 | 20.26 | 20.18 | 6,429 |
| *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.