Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,403.34 +136.16 (+0.64%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Vitesco Technologies Group Aktiengesellschaft (VTSCY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 444 |
| 23 Jun 2022 | 8.11 | 8.52 | 8.11 | 8.11 | 8.11 | 4,531 |
| 22 Jun 2022 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 583 |
| 21 Jun 2022 | 8.95 | 8.99 | 8.68 | 8.68 | 8.68 | 1,625 |
| 17 Jun 2022 | 8.75 | 8.75 | 8.69 | 8.69 | 8.69 | 3,314 |
| 16 Jun 2022 | 8.56 | 8.56 | 8.10 | 8.10 | 8.10 | 2,388 |
| 15 Jun 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 14 Jun 2022 | 8.52 | 8.52 | 8.15 | 8.15 | 8.15 | 15,650 |
| 13 Jun 2022 | 8.77 | 8.78 | 8.60 | 8.60 | 8.60 | 2,249 |
| 10 Jun 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 509 |
| 09 Jun 2022 | 9.75 | 9.75 | 9.54 | 9.54 | 9.54 | 11,044 |
| 08 Jun 2022 | 9.95 | 10.11 | 9.83 | 9.83 | 9.83 | 7,325 |
| 07 Jun 2022 | 9.81 | 9.94 | 9.52 | 9.94 | 9.94 | 14,495 |
| 06 Jun 2022 | 9.82 | 9.82 | 9.49 | 9.49 | 9.49 | 872 |
| 03 Jun 2022 | 9.89 | 10.10 | 9.75 | 10.10 | 10.10 | 6,716 |
| 02 Jun 2022 | 9.92 | 10.23 | 9.92 | 10.23 | 10.23 | 7,489 |
| 01 Jun 2022 | 9.50 | 9.79 | 9.50 | 9.50 | 9.50 | 1,290 |
| 31 May 2022 | 9.54 | 9.55 | 9.05 | 9.05 | 9.05 | 8,398 |
| 27 May 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,678 |
| 26 May 2022 | 9.02 | 9.39 | 9.02 | 9.39 | 9.39 | 1,411 |
| 25 May 2022 | 9.03 | 9.03 | 8.89 | 8.89 | 8.89 | 1,442 |
| 24 May 2022 | 9.08 | 9.11 | 9.08 | 9.11 | 9.11 | 1,513 |
| 23 May 2022 | 9.12 | 9.12 | 8.88 | 9.05 | 9.05 | 1,020 |
| 20 May 2022 | 9.40 | 9.40 | 8.95 | 9.15 | 9.15 | 2,683 |
| 19 May 2022 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 526 |
| 18 May 2022 | 8.68 | 8.68 | 8.41 | 8.53 | 8.53 | 7,624 |
| 17 May 2022 | 8.48 | 8.48 | 8.40 | 8.45 | 8.45 | 639 |
| 16 May 2022 | 8.73 | 8.73 | 8.26 | 8.26 | 8.26 | 1,629 |
| 13 May 2022 | 8.61 | 8.80 | 8.61 | 8.63 | 8.63 | 1,297 |
| 12 May 2022 | 8.25 | 8.25 | 7.95 | 7.95 | 7.95 | 1,267 |
| 11 May 2022 | 8.34 | 8.34 | 7.95 | 7.95 | 7.95 | 1,426 |
| 10 May 2022 | 8.16 | 8.16 | 7.88 | 7.88 | 7.88 | 2,338 |
| 09 May 2022 | 8.26 | 8.26 | 7.75 | 7.75 | 7.75 | 2,899 |
| 06 May 2022 | 8.42 | 8.64 | 8.30 | 8.64 | 8.64 | 2,428 |
| 05 May 2022 | 8.40 | 8.47 | 7.88 | 8.19 | 8.19 | 8,529 |
| 04 May 2022 | 8.51 | 8.63 | 8.43 | 8.47 | 8.47 | 3,741 |
| 03 May 2022 | 8.50 | 8.54 | 8.04 | 8.54 | 8.54 | 1,806 |
| 02 May 2022 | 8.32 | 8.32 | 7.96 | 7.96 | 7.96 | 861 |
| 29 Apr 2022 | 8.05 | 8.05 | 7.63 | 7.63 | 7.63 | 3,874 |
| 28 Apr 2022 | 7.92 | 8.02 | 7.88 | 8.02 | 8.02 | 1,304 |
| 27 Apr 2022 | 7.63 | 7.69 | 7.43 | 7.43 | 7.43 | 44,335 |
| 26 Apr 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 753 |
| 25 Apr 2022 | 7.68 | 7.89 | 7.48 | 7.48 | 7.48 | 1,981 |
| 22 Apr 2022 | 7.73 | 7.93 | 7.30 | 7.67 | 7.67 | 116,237 |
| 21 Apr 2022 | 7.83 | 7.99 | 7.75 | 7.75 | 7.75 | 29,302 |
| 20 Apr 2022 | 7.49 | 7.68 | 7.38 | 7.38 | 7.38 | 1,065 |
| 19 Apr 2022 | 7.40 | 7.62 | 7.40 | 7.42 | 7.42 | 2,456 |
| 18 Apr 2022 | 7.94 | 7.94 | 7.40 | 7.40 | 7.40 | 5,334 |
| 14 Apr 2022 | 7.47 | 7.47 | 7.43 | 7.45 | 7.45 | 1,051 |
| 13 Apr 2022 | 7.24 | 7.51 | 7.24 | 7.51 | 7.51 | 1,025 |
| 12 Apr 2022 | 7.59 | 7.59 | 7.46 | 7.54 | 7.54 | 12,476 |
| 11 Apr 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 375 |
| 08 Apr 2022 | 7.49 | 7.49 | 7.30 | 7.30 | 7.30 | 1,231 |
| 07 Apr 2022 | 7.40 | 7.63 | 7.23 | 7.23 | 7.23 | 13,353 |
| 06 Apr 2022 | 7.34 | 7.43 | 7.26 | 7.43 | 7.43 | 1,174 |
| 05 Apr 2022 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | 6,709 |
| 04 Apr 2022 | 8.02 | 8.07 | 8.02 | 8.06 | 8.06 | 4,628 |
| 01 Apr 2022 | 7.98 | 8.20 | 7.91 | 7.97 | 7.97 | 11,715 |
| 31 Mar 2022 | 8.10 | 8.10 | 7.92 | 7.92 | 7.92 | 4,293 |
| 30 Mar 2022 | 8.30 | 8.30 | 8.11 | 8.11 | 8.11 | 2,217 |
| 29 Mar 2022 | 8.53 | 8.61 | 8.40 | 8.60 | 8.60 | 2,675 |
| 28 Mar 2022 | 7.95 | 7.95 | 7.55 | 7.85 | 7.85 | 2,370 |
| 25 Mar 2022 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | 4,817 |
| 24 Mar 2022 | 7.72 | 7.91 | 7.46 | 7.91 | 7.91 | 2,084 |
| 23 Mar 2022 | 7.39 | 7.66 | 7.39 | 7.66 | 7.66 | 3,911 |
| 22 Mar 2022 | 7.82 | 7.82 | 7.70 | 7.70 | 7.70 | 40,475 |
| 21 Mar 2022 | 7.00 | 7.25 | 6.98 | 7.25 | 7.25 | 3,934 |
| 18 Mar 2022 | 6.82 | 7.12 | 6.82 | 7.12 | 7.12 | 4,332 |
| 17 Mar 2022 | 6.91 | 7.15 | 6.80 | 7.15 | 7.15 | 4,961 |
| 16 Mar 2022 | 6.90 | 7.13 | 6.90 | 6.99 | 6.99 | 3,558 |
| 15 Mar 2022 | 6.66 | 6.75 | 6.56 | 6.56 | 6.56 | 6,880 |
| 14 Mar 2022 | 6.84 | 6.86 | 6.66 | 6.66 | 6.66 | 4,965 |
| 11 Mar 2022 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | 3,475 |
| 10 Mar 2022 | 6.72 | 6.78 | 6.30 | 6.30 | 6.30 | 3,472 |
| 09 Mar 2022 | 7.01 | 7.30 | 6.87 | 6.87 | 6.87 | 2,760 |
| 08 Mar 2022 | 6.34 | 6.55 | 6.32 | 6.34 | 6.34 | 3,006 |
| 07 Mar 2022 | 6.00 | 6.13 | 5.67 | 5.76 | 5.76 | 16,868 |
| 04 Mar 2022 | 6.43 | 6.64 | 6.12 | 6.64 | 6.64 | 6,953 |
| 03 Mar 2022 | 7.29 | 7.33 | 6.85 | 7.33 | 7.33 | 7,909 |
| 02 Mar 2022 | 7.50 | 7.70 | 7.49 | 7.68 | 7.68 | 20,827 |
| 01 Mar 2022 | 7.77 | 7.77 | 7.49 | 7.59 | 7.59 | 18,536 |
| 28 Feb 2022 | 8.55 | 8.85 | 8.20 | 8.85 | 8.85 | 7,698 |
| 25 Feb 2022 | 9.04 | 9.27 | 8.60 | 9.00 | 9.00 | 7,307 |
| 24 Feb 2022 | 8.81 | 9.11 | 8.35 | 8.53 | 8.53 | 4,876 |
| 23 Feb 2022 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 1,377 |
| 22 Feb 2022 | 9.06 | 9.07 | 8.78 | 9.07 | 9.07 | 2,019 |
| 18 Feb 2022 | 9.26 | 9.60 | 9.02 | 9.02 | 9.02 | 6,666 |
| 17 Feb 2022 | 9.55 | 9.84 | 9.55 | 9.55 | 9.55 | 1,863 |
| 16 Feb 2022 | 9.65 | 9.91 | 9.47 | 9.48 | 9.48 | 2,574 |
| 15 Feb 2022 | 9.35 | 9.70 | 9.32 | 9.70 | 9.70 | 2,966 |
| 14 Feb 2022 | 9.10 | 9.18 | 8.95 | 8.95 | 8.95 | 3,263 |
| 11 Feb 2022 | 9.61 | 9.61 | 9.25 | 9.25 | 9.25 | 1,615 |
| 10 Feb 2022 | 9.69 | 9.95 | 9.66 | 9.66 | 9.66 | 3,596 |
| 09 Feb 2022 | 9.57 | 9.76 | 9.57 | 9.60 | 9.60 | 2,672 |
| 08 Feb 2022 | 9.51 | 9.78 | 9.29 | 9.65 | 9.65 | 3,395 |
| 07 Feb 2022 | 9.47 | 9.67 | 9.30 | 9.35 | 9.35 | 3,269 |
| 04 Feb 2022 | 9.29 | 9.54 | 9.29 | 9.44 | 9.44 | 2,677 |
| 03 Feb 2022 | 9.65 | 9.65 | 9.62 | 9.62 | 9.62 | 728 |
| 02 Feb 2022 | 10.10 | 10.10 | 9.75 | 9.94 | 9.94 | 57,671 |
| 01 Feb 2022 | 9.98 | 10.22 | 9.90 | 10.06 | 10.06 | 70,375 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
