Singapore markets open in 1 hour 40 minutes

Vitesco Technologies Group Aktiengesellschaft (VTSCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.90-0.16 (-0.80%)
At close: 03:58PM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202320.0520.0519.8519.9019.9014,374
08 Dec 202320.0620.0620.0620.0620.06182
07 Dec 202320.1120.1220.0820.1120.11855
06 Dec 202320.2620.2620.2620.2620.26-
05 Dec 202320.2620.2620.2620.2620.26-
04 Dec 202320.1720.2620.0420.2620.266,429
01 Dec 202320.4020.4020.2520.2520.251,172
30 Nov 202320.2620.5020.2620.5020.50993
29 Nov 202320.4120.6320.2920.2920.293,761
28 Nov 202320.5020.5020.4620.5020.503,549
27 Nov 202320.5620.5620.3320.3320.331,239
24 Nov 202320.4520.8420.4520.8420.84795
22 Nov 202320.2520.2520.2020.2020.206,133
21 Nov 202320.5320.5320.5320.5320.53-
20 Nov 202320.3220.5720.3220.5320.531,188
17 Nov 202320.9920.9920.3020.3020.30831
16 Nov 202320.0420.4820.0420.0420.041,257
15 Nov 202320.1120.2720.0420.1620.163,778
14 Nov 202320.0020.5019.9720.5020.5036,039
13 Nov 202319.9919.9919.5319.5319.533,054
10 Nov 202319.8519.8519.6019.6019.601,384
09 Nov 202320.0020.0019.8519.8519.854,690
08 Nov 202319.8519.8719.8519.8719.87480
07 Nov 202319.8820.2919.8820.2920.29606
06 Nov 202319.9520.2419.9520.2420.24563
03 Nov 202319.7319.9319.7319.9319.931,556
02 Nov 202319.6019.7319.6019.6719.671,913
01 Nov 202319.4919.6019.4919.6019.60789
31 Oct 202319.3519.4619.3519.4619.462,902
30 Oct 202319.2219.5819.2219.5819.583,188
27 Oct 202319.3419.3419.2019.2019.201,986
26 Oct 202319.3919.4118.9418.9418.945,641
25 Oct 202319.3219.3319.3219.3319.331,108
24 Oct 202319.1619.4219.1619.4219.42733
23 Oct 202319.4819.4819.4819.4819.48344
20 Oct 202319.1519.1519.1519.1519.15-
19 Oct 202319.2019.2019.1519.1519.151,642
18 Oct 202319.2519.5518.9519.5519.553,718
17 Oct 202318.9319.2218.9319.2219.221,146
16 Oct 202318.9718.9718.9518.9518.95758
13 Oct 202318.7018.7018.7018.7018.70903
12 Oct 202318.4818.5218.4818.5218.521,687
11 Oct 202319.3319.3319.3319.3319.33601
10 Oct 202319.0919.3919.0919.3919.39584
09 Oct 202319.0719.4619.0419.4419.4415,234
06 Oct 202315.6015.8715.5015.8615.862,392
05 Oct 202315.4115.4115.4115.4115.41682
04 Oct 202315.4615.4615.2015.2015.20438
03 Oct 202315.5315.5615.2115.2115.212,515
02 Oct 202315.8815.8815.7815.8515.85978
29 Sept 202316.2616.2816.0516.1016.1011,104
28 Sept 202315.7615.7615.5315.5315.5310,344
27 Sept 202315.8715.8715.4515.5015.503,438
26 Sept 202316.2916.2916.2916.2916.29-
25 Sept 202316.2916.2916.2916.2916.29-
22 Sept 202316.2916.2916.2916.2916.29318
21 Sept 202316.4216.4316.4216.4316.43381
20 Sept 202316.7517.0016.7516.7816.781,160
19 Sept 202316.2116.5515.8615.8615.8618,423
18 Sept 202316.2516.3416.1516.3416.344,393
15 Sept 202316.3816.3815.8815.8815.881,647
14 Sept 202316.0016.0016.0016.0016.001,552
13 Sept 202316.1816.3616.1816.3616.36449
12 Sept 202316.4116.4116.4116.4116.41235
11 Sept 202316.0816.0816.0016.0016.00588
08 Sept 202315.3615.6215.3615.6215.621,370
07 Sept 202315.9715.9715.9715.9715.97202
06 Sept 202316.0216.0216.0216.0216.02208
05 Sept 202316.2516.2516.2516.2516.25334
01 Sept 202316.3216.3216.3216.3216.32429
31 Aug 202315.7215.7215.7215.7215.72138
30 Aug 202315.7815.7815.7815.7815.78197
29 Aug 202316.1516.1516.1516.1516.15299
28 Aug 202315.6215.6215.6215.6215.624,557
25 Aug 202315.5315.7315.5315.7315.735,716
24 Aug 202315.6015.7415.6015.7415.74812
23 Aug 202315.8515.9115.8515.9015.902,951
22 Aug 202316.3716.3715.9815.9815.98551
21 Aug 202316.2316.2316.2316.2316.23887
18 Aug 202316.3116.3916.1416.2516.251,704
17 Aug 202316.9516.9516.5016.7816.787,281
16 Aug 202317.1717.2117.1717.2117.211,905
15 Aug 202317.4517.5017.2817.3617.3664,952
14 Aug 202317.6017.8517.6017.8517.85551
11 Aug 202317.6117.8517.6117.8517.85884
10 Aug 202318.0018.0017.6517.6517.65326
09 Aug 202316.9216.9216.9016.9016.90360
08 Aug 202317.0017.0017.0017.0017.002,310
07 Aug 202317.4617.4617.2617.2617.26518
04 Aug 202317.0417.0417.0417.0417.04-
03 Aug 202317.0417.0417.0417.0417.04876
02 Aug 202317.3917.3917.1317.1717.173,504
01 Aug 202317.1617.1617.1617.1617.16838
31 Jul 202317.0717.2017.0717.1517.151,129
28 Jul 202316.8116.8216.5016.7016.704,226
27 Jul 202317.3917.5917.3017.4217.423,084
26 Jul 202317.1517.6517.1117.6517.65837
25 Jul 202316.9816.9816.9816.9816.98513
24 Jul 202317.0517.3617.0517.3617.361,748
21 Jul 202317.0017.5516.5017.5517.553,280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...