Yahoo

Mail

Singapore markets open in 1 hour 40 minutes

Straits Times Index
3,090.20
-20.53(-0.66%)
S&P 500
4,622.44
+18.07(+0.39%)
Dow
36,404.93
+157.06(+0.43%)
Nasdaq
14,432.49
+28.51(+0.20%)
Bitcoin USD
41,221.12
-2,411.30(-5.53%)
CMC Crypto 200
850.06
-64.75(-7.08%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	20.05	20.05	19.85	19.90	19.90	14,374
08 Dec 2023	20.06	20.06	20.06	20.06	20.06	182
07 Dec 2023	20.11	20.12	20.08	20.11	20.11	855
06 Dec 2023	20.26	20.26	20.26	20.26	20.26	-
05 Dec 2023	20.26	20.26	20.26	20.26	20.26	-
04 Dec 2023	20.17	20.26	20.04	20.26	20.26	6,429
01 Dec 2023	20.40	20.40	20.25	20.25	20.25	1,172
30 Nov 2023	20.26	20.50	20.26	20.50	20.50	993
29 Nov 2023	20.41	20.63	20.29	20.29	20.29	3,761
28 Nov 2023	20.50	20.50	20.46	20.50	20.50	3,549
27 Nov 2023	20.56	20.56	20.33	20.33	20.33	1,239
24 Nov 2023	20.45	20.84	20.45	20.84	20.84	795
22 Nov 2023	20.25	20.25	20.20	20.20	20.20	6,133
21 Nov 2023	20.53	20.53	20.53	20.53	20.53	-
20 Nov 2023	20.32	20.57	20.32	20.53	20.53	1,188
17 Nov 2023	20.99	20.99	20.30	20.30	20.30	831
16 Nov 2023	20.04	20.48	20.04	20.04	20.04	1,257
15 Nov 2023	20.11	20.27	20.04	20.16	20.16	3,778
14 Nov 2023	20.00	20.50	19.97	20.50	20.50	36,039
13 Nov 2023	19.99	19.99	19.53	19.53	19.53	3,054
10 Nov 2023	19.85	19.85	19.60	19.60	19.60	1,384
09 Nov 2023	20.00	20.00	19.85	19.85	19.85	4,690
08 Nov 2023	19.85	19.87	19.85	19.87	19.87	480
07 Nov 2023	19.88	20.29	19.88	20.29	20.29	606
06 Nov 2023	19.95	20.24	19.95	20.24	20.24	563
03 Nov 2023	19.73	19.93	19.73	19.93	19.93	1,556
02 Nov 2023	19.60	19.73	19.60	19.67	19.67	1,913
01 Nov 2023	19.49	19.60	19.49	19.60	19.60	789
31 Oct 2023	19.35	19.46	19.35	19.46	19.46	2,902
30 Oct 2023	19.22	19.58	19.22	19.58	19.58	3,188
27 Oct 2023	19.34	19.34	19.20	19.20	19.20	1,986
26 Oct 2023	19.39	19.41	18.94	18.94	18.94	5,641
25 Oct 2023	19.32	19.33	19.32	19.33	19.33	1,108
24 Oct 2023	19.16	19.42	19.16	19.42	19.42	733
23 Oct 2023	19.48	19.48	19.48	19.48	19.48	344
20 Oct 2023	19.15	19.15	19.15	19.15	19.15	-
19 Oct 2023	19.20	19.20	19.15	19.15	19.15	1,642
18 Oct 2023	19.25	19.55	18.95	19.55	19.55	3,718
17 Oct 2023	18.93	19.22	18.93	19.22	19.22	1,146
16 Oct 2023	18.97	18.97	18.95	18.95	18.95	758
13 Oct 2023	18.70	18.70	18.70	18.70	18.70	903
12 Oct 2023	18.48	18.52	18.48	18.52	18.52	1,687
11 Oct 2023	19.33	19.33	19.33	19.33	19.33	601
10 Oct 2023	19.09	19.39	19.09	19.39	19.39	584
09 Oct 2023	19.07	19.46	19.04	19.44	19.44	15,234
06 Oct 2023	15.60	15.87	15.50	15.86	15.86	2,392
05 Oct 2023	15.41	15.41	15.41	15.41	15.41	682
04 Oct 2023	15.46	15.46	15.20	15.20	15.20	438
03 Oct 2023	15.53	15.56	15.21	15.21	15.21	2,515
02 Oct 2023	15.88	15.88	15.78	15.85	15.85	978
29 Sept 2023	16.26	16.28	16.05	16.10	16.10	11,104
28 Sept 2023	15.76	15.76	15.53	15.53	15.53	10,344
27 Sept 2023	15.87	15.87	15.45	15.50	15.50	3,438
26 Sept 2023	16.29	16.29	16.29	16.29	16.29	-
25 Sept 2023	16.29	16.29	16.29	16.29	16.29	-
22 Sept 2023	16.29	16.29	16.29	16.29	16.29	318
21 Sept 2023	16.42	16.43	16.42	16.43	16.43	381
20 Sept 2023	16.75	17.00	16.75	16.78	16.78	1,160
19 Sept 2023	16.21	16.55	15.86	15.86	15.86	18,423
18 Sept 2023	16.25	16.34	16.15	16.34	16.34	4,393
15 Sept 2023	16.38	16.38	15.88	15.88	15.88	1,647
14 Sept 2023	16.00	16.00	16.00	16.00	16.00	1,552
13 Sept 2023	16.18	16.36	16.18	16.36	16.36	449
12 Sept 2023	16.41	16.41	16.41	16.41	16.41	235
11 Sept 2023	16.08	16.08	16.00	16.00	16.00	588
08 Sept 2023	15.36	15.62	15.36	15.62	15.62	1,370
07 Sept 2023	15.97	15.97	15.97	15.97	15.97	202
06 Sept 2023	16.02	16.02	16.02	16.02	16.02	208
05 Sept 2023	16.25	16.25	16.25	16.25	16.25	334
01 Sept 2023	16.32	16.32	16.32	16.32	16.32	429
31 Aug 2023	15.72	15.72	15.72	15.72	15.72	138
30 Aug 2023	15.78	15.78	15.78	15.78	15.78	197
29 Aug 2023	16.15	16.15	16.15	16.15	16.15	299
28 Aug 2023	15.62	15.62	15.62	15.62	15.62	4,557
25 Aug 2023	15.53	15.73	15.53	15.73	15.73	5,716
24 Aug 2023	15.60	15.74	15.60	15.74	15.74	812
23 Aug 2023	15.85	15.91	15.85	15.90	15.90	2,951
22 Aug 2023	16.37	16.37	15.98	15.98	15.98	551
21 Aug 2023	16.23	16.23	16.23	16.23	16.23	887
18 Aug 2023	16.31	16.39	16.14	16.25	16.25	1,704
17 Aug 2023	16.95	16.95	16.50	16.78	16.78	7,281
16 Aug 2023	17.17	17.21	17.17	17.21	17.21	1,905
15 Aug 2023	17.45	17.50	17.28	17.36	17.36	64,952
14 Aug 2023	17.60	17.85	17.60	17.85	17.85	551
11 Aug 2023	17.61	17.85	17.61	17.85	17.85	884
10 Aug 2023	18.00	18.00	17.65	17.65	17.65	326
09 Aug 2023	16.92	16.92	16.90	16.90	16.90	360
08 Aug 2023	17.00	17.00	17.00	17.00	17.00	2,310
07 Aug 2023	17.46	17.46	17.26	17.26	17.26	518
04 Aug 2023	17.04	17.04	17.04	17.04	17.04	-
03 Aug 2023	17.04	17.04	17.04	17.04	17.04	876
02 Aug 2023	17.39	17.39	17.13	17.17	17.17	3,504
01 Aug 2023	17.16	17.16	17.16	17.16	17.16	838
31 Jul 2023	17.07	17.20	17.07	17.15	17.15	1,129
28 Jul 2023	16.81	16.82	16.50	16.70	16.70	4,226
27 Jul 2023	17.39	17.59	17.30	17.42	17.42	3,084
26 Jul 2023	17.15	17.65	17.11	17.65	17.65	837
25 Jul 2023	16.98	16.98	16.98	16.98	16.98	513
24 Jul 2023	17.05	17.36	17.05	17.36	17.36	1,748
21 Jul 2023	17.00	17.55	16.50	17.55	17.55	3,280
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.20-20.53(-0.66%)

S&P 5004,622.44+18.07(+0.39%)

Dow36,404.93+157.06(+0.43%)

Nasdaq14,432.49+28.51(+0.20%)

Bitcoin USD41,221.12-2,411.30(-5.53%)

CMC Crypto 200850.06-64.75(-7.08%)

Vitesco Technologies Group Aktiengesellschaft (VTSCY)

Straits Times Index
3,090.20
-20.53(-0.66%)

S&P 500
4,622.44
+18.07(+0.39%)

Dow
36,404.93
+157.06(+0.43%)

Nasdaq
14,432.49
+28.51(+0.20%)

Bitcoin USD
41,221.12
-2,411.30(-5.53%)

CMC Crypto 200
850.06
-64.75(-7.08%)