Frankfurt - Delayed Quote EUR

Vistra Corp. (0V6.F)

Compare
169.90
+4.05
+(2.44%)
At close: January 20 at 7:02:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025167.00171.15167.00169.90169.90713
Jan 17, 2025170.35171.60151.90165.85165.852,807
Jan 16, 2025165.50172.20163.35172.20172.20711
Jan 15, 2025166.85172.00164.50165.30165.30767
Jan 14, 2025158.20169.75158.20165.50165.50632
Jan 13, 2025164.80164.80156.65156.65156.65519
Jan 10, 2025156.65162.40154.40162.00162.00106
Jan 9, 2025156.85159.20155.90159.20159.20772
Jan 8, 2025159.05160.20149.80152.85152.85792
Jan 7, 2025156.70159.55156.70159.55159.5586
Jan 6, 2025158.75163.30156.80156.80156.801,111
Jan 3, 2025146.95157.10145.20157.10157.10265
Jan 2, 2025134.50145.55134.50144.60144.60302
Dec 30, 2024135.20135.20133.85133.85133.8577
Dec 27, 2024139.00139.25131.25132.05132.05382
Dec 23, 2024135.80136.20132.45136.15136.15127
Dec 20, 2024 0.22 Dividend
Dec 20, 2024131.10135.50126.90134.60134.60256
Dec 19, 2024126.40129.85126.40129.85129.631,131
Dec 18, 2024133.95134.00129.00129.00128.78164
Dec 17, 2024138.90138.90130.10133.70133.471,880
Dec 16, 2024140.45140.45136.90139.95139.71544
Dec 13, 2024138.00141.35137.55137.55137.32487
Dec 12, 2024138.00140.50138.00139.05138.81748
Dec 11, 2024135.75140.25133.90140.25140.01473
Dec 10, 2024139.90142.20132.70132.70132.47498
Dec 9, 2024154.00154.00138.40140.70140.461,841
Dec 6, 2024152.60153.25150.00151.20150.94788
Dec 5, 2024154.20155.10152.00155.05154.79960
Dec 4, 2024148.00155.00147.00152.25151.99756
Dec 3, 2024147.15148.25146.60147.80147.55300
Dec 2, 2024152.00154.50147.80148.00147.75415
Nov 29, 2024148.50152.05148.50150.55150.2991
Nov 28, 2024145.65150.25145.40148.75148.50283
Nov 27, 2024153.80156.95145.85145.85145.60481
Nov 26, 2024145.95156.45145.95155.30155.041,512
Nov 25, 2024156.95159.90147.25147.55147.30719
Nov 22, 2024159.85164.00152.90156.35156.081,213
Nov 21, 2024146.05159.15145.80159.15158.881,798
Nov 20, 2024150.15152.50145.15146.45146.20844
Nov 19, 2024137.25142.45136.40142.45142.211,703
Nov 18, 2024133.50143.25133.50141.10140.861,733
Nov 15, 2024129.30133.65128.45133.65133.42144
Nov 14, 2024134.35136.55134.00134.00133.77130
Nov 13, 2024134.25137.00132.90137.00136.7732
Nov 12, 2024135.90138.05131.50131.65131.43439
Nov 11, 2024136.50138.10133.80133.80133.571,742
Nov 8, 2024124.10132.00124.10129.90129.682,590
Nov 7, 2024116.80129.30116.80126.50126.28292
Nov 6, 2024115.05119.50113.25116.45116.251,140
Nov 5, 2024105.10108.35105.10108.35108.1770
Nov 4, 2024105.05107.50102.95107.50107.321,372
Nov 1, 2024114.05114.35111.00111.00110.81163
Oct 31, 2024113.45115.35113.45115.35115.1540
Oct 30, 2024116.85116.95112.95114.85114.65263
Oct 29, 2024117.70117.70117.00117.00116.80380
Oct 28, 2024115.15118.60115.15118.35118.15253
Oct 25, 2024115.40116.40114.50114.50114.30608
Oct 24, 2024116.90117.25116.90117.25117.0510
Oct 23, 2024115.30116.90115.30116.75116.5554
Oct 22, 2024119.25120.10113.00116.75116.55268
Oct 21, 2024121.80122.50118.15120.10119.90891
Oct 18, 2024117.50120.25117.00119.15118.95316
Oct 17, 2024125.55127.00122.00122.00121.791,221
Oct 16, 2024117.25124.80117.25124.50124.29623
Oct 15, 2024124.30126.35117.75119.60119.401,706
Oct 14, 2024114.90121.05114.80120.60120.39665
Oct 11, 2024108.85113.00104.50113.00112.81544
Oct 10, 2024112.55116.00112.00116.00115.80512
Oct 9, 2024117.25117.25111.10112.90112.712,876
Oct 8, 2024119.35119.80115.80118.90118.70664
Oct 7, 2024128.90130.80116.90118.70118.501,983
Oct 4, 2024122.15127.20120.60126.70126.481,828
Oct 3, 2024113.50121.35113.50121.35121.14773
Oct 2, 2024109.80115.05109.80113.60113.41675
Oct 1, 2024105.90109.10105.90109.10108.91105
Sep 30, 2024105.40107.00105.10106.80106.62250
Sep 27, 2024101.55105.80101.55105.80105.6215
Sep 26, 2024110.80111.00103.75104.55104.371,215
Sep 25, 202499.52100.8599.52100.85100.68100
Sep 24, 2024100.20102.00100.20102.00101.8340
Sep 23, 202498.58102.4096.00101.00100.83932
Sep 20, 2024 0.22 Dividend
Sep 20, 202482.0091.8482.0091.8491.68140
Sep 19, 202483.0684.5081.9881.9881.62140
Sep 18, 202481.4083.2881.4083.2882.9267
Sep 17, 202479.8481.9879.8481.9881.62271
Sep 16, 202476.3277.9076.3277.9077.5632
Sep 13, 202473.1875.4473.1875.4475.1130
Sep 12, 202472.0872.0872.0872.0871.76-
Sep 11, 202468.1468.1468.1468.1467.84-
Sep 10, 202467.5067.5067.5067.5067.20-
Sep 9, 202467.0067.0267.0067.0066.7125
Sep 6, 202467.4868.4066.3866.3866.0930
Sep 5, 202468.4468.8468.4468.8268.52189
Sep 4, 202467.6867.6867.6867.6867.38-
Sep 3, 202477.2477.2470.0070.0069.69100
Sep 2, 202476.5076.5076.5076.5076.17-
Aug 30, 202475.7678.0075.7677.0076.6645
Aug 29, 202472.4877.7072.4877.7077.36572
Aug 28, 202475.2876.0075.1875.1874.8557
Aug 27, 202475.2475.7075.2475.7075.3728
Aug 26, 202476.2078.1476.2078.1477.8031
Aug 23, 202474.8076.4874.8076.0075.67160
Aug 22, 202473.3074.1873.3074.1873.86160
Aug 21, 202470.6670.6670.6670.6670.35-
Aug 20, 202472.1472.1472.1472.1471.82-
Aug 19, 202471.0271.4471.0271.4471.1335
Aug 16, 202473.5274.8873.5274.8874.5515
Aug 15, 202471.4074.2671.4074.2673.9350
Aug 14, 202472.5074.0872.5074.0873.7680
Aug 13, 202470.6673.0070.6673.0072.68380
Aug 12, 202473.1873.1870.5271.4471.13367
Aug 9, 202472.0673.6872.0673.6873.3630
Aug 8, 202466.9870.1066.9870.1069.79120
Aug 7, 202470.0070.0066.5466.5466.2567
Aug 6, 202464.4669.2464.1669.2468.94549
Aug 5, 202464.1264.1261.3663.0462.76130
Aug 2, 202469.2469.2469.2469.2468.94-
Aug 1, 202473.0874.7673.0874.7674.436
Jul 31, 202470.7072.6270.7072.6272.306
Jul 30, 202465.1265.3465.1265.3465.0522
Jul 29, 202464.9266.4264.9266.0465.7530
Jul 26, 202464.3264.7064.3264.7064.425
Jul 25, 202466.5868.1464.9066.0465.75380
Jul 24, 202472.1072.1070.1870.1869.871,482
Jul 23, 202473.3073.3071.7671.7671.4512
Jul 22, 202469.0071.0469.0071.0470.7312
Jul 19, 202470.0470.9069.7870.7270.41180
Jul 18, 202469.6271.0069.4669.4669.16280
Jul 17, 202477.9677.9674.8874.8874.55265
Jul 16, 202478.4478.4478.4478.4478.10-
Jul 15, 202484.6084.6084.6084.6084.2312
Jul 12, 202483.5083.9083.5083.9083.53-
Jul 11, 202484.1684.2684.1684.2683.89-
Jul 10, 202483.7083.7083.7083.7083.33-
Jul 9, 202485.0287.6685.0287.6687.28353
Jul 8, 202481.7683.2681.7683.2682.9015
Jul 5, 202485.9685.9684.5085.9685.5838
Jul 4, 202485.9286.4884.4286.4886.10437
Jul 3, 202480.9085.0080.9085.0084.63408
Jul 2, 202480.0680.0680.0680.0679.71-
Jul 1, 202479.1081.4479.1081.4481.0812
Jun 28, 202480.8481.5680.8481.5681.2094
Jun 27, 202479.5879.5879.5879.5879.23-
Jun 26, 202482.8883.2282.8883.2282.8653
Jun 25, 202483.0083.0083.0083.0082.6410
Jun 24, 202479.9079.9079.9079.9079.55-
Jun 21, 202481.6882.6081.6882.6082.24362
Jun 20, 202480.5682.2080.5682.2081.84125
Jun 19, 202480.9081.8080.3081.8081.44500
Jun 18, 2024 0.22 Dividend
Jun 18, 202477.3677.3676.9076.9076.56360
Jun 17, 202480.2682.3676.9477.9077.34645
Jun 14, 202481.5482.6680.6680.6680.082,005
Jun 13, 202482.6282.6282.6282.6282.03-
Jun 12, 202484.9086.2084.9085.0084.3968
Jun 11, 202481.1881.1881.1881.1880.60-
Jun 10, 202478.3081.7278.3081.7281.14130
Jun 7, 202477.8079.9677.8079.9679.39225
Jun 6, 202484.1685.9077.6877.6877.12410
Jun 5, 202481.9485.2281.9485.2284.6194
Jun 4, 202485.5685.5679.9881.9881.39120
Jun 3, 202491.8293.2084.1684.8484.23224
May 31, 202496.9298.0096.9297.0096.31345
May 30, 202494.6694.9094.6694.9094.2290
May 29, 202498.3098.3096.2096.7296.03137
May 28, 202496.0096.5494.8896.5495.85631
May 27, 202497.7098.3897.5097.5096.80870
May 24, 202488.4694.8288.4694.8294.1498
May 23, 202489.0690.0088.0488.1087.47415
May 22, 202486.8688.3086.8688.3087.6720
May 21, 202483.6885.8283.6885.8285.21200
May 20, 202487.5087.5087.2487.2486.6214
May 17, 202485.4086.3485.4086.2285.6018
May 16, 202489.5091.0486.3086.3085.68358
May 15, 202484.0885.6884.0885.6885.0740
May 14, 202482.9082.9082.9082.9082.31-
May 13, 202488.3088.3086.8288.1487.5142
May 10, 202486.6488.6886.6488.5487.91111
May 9, 202482.5884.7682.5883.3282.72100
May 8, 202474.7683.6669.0083.6683.061,465
May 7, 202476.2876.2876.2876.2875.73-
May 6, 202479.8879.8878.3678.3677.8012
May 3, 202474.3676.4274.3676.4275.8750
May 2, 202469.7671.7669.7671.7671.25420
Apr 30, 202472.8473.9672.8473.9673.43240
Apr 29, 202467.4467.4467.4467.4466.96-
Apr 26, 202468.3668.3668.3668.3667.87-
Apr 25, 202465.1665.1665.1665.1664.69-
Apr 24, 202463.5665.7863.5665.7865.31-
Apr 23, 202462.1462.1462.1462.1461.70-
Apr 22, 202461.1261.1261.1261.1260.68-
Apr 19, 202461.0061.3459.9861.3460.90850
Apr 18, 202463.9863.9863.9863.9863.52-
Apr 17, 202461.7063.2661.7063.2662.81-
Apr 16, 202461.3662.1061.3662.1061.66258
Apr 15, 202463.2267.2663.2267.2666.78148
Apr 12, 202464.0068.5864.0067.5067.02300
Apr 11, 202463.9263.9263.9263.9263.46-
Apr 10, 202462.6062.6060.7860.7860.3489
Apr 9, 202466.5268.8662.9862.9862.53150
Apr 8, 202467.5669.1667.5669.1668.66165
Apr 5, 202463.1663.1663.1663.1662.71-
Apr 4, 202468.1068.2865.9868.2267.7330
Apr 3, 202463.9066.7263.9066.7266.2494
Apr 2, 202464.7064.8064.7064.8064.34-
Mar 28, 202461.5063.5061.5063.5063.05-
Mar 27, 202461.0064.0061.0064.0063.54354
Mar 26, 202464.0067.0064.0067.0066.52100
Mar 25, 202465.0065.0065.0065.0064.53324
Mar 22, 202462.5065.0062.5065.0064.531,500
Mar 21, 202461.5061.5061.5061.5061.06-
Mar 20, 202458.5058.5058.5058.5058.08-
Mar 19, 2024 0.22 Dividend
Mar 19, 202457.0057.0057.0057.0056.59-
Mar 18, 202456.5058.0056.5057.5056.871,372
Mar 15, 202457.5057.5057.5057.5056.87-
Mar 14, 202455.5057.5055.5057.5056.87220
Mar 13, 202455.0055.0055.0055.0054.40-
Mar 12, 202453.0054.5051.0054.5053.91782
Mar 11, 202455.0055.0054.5054.5053.91-
Mar 8, 202456.0057.5056.0057.5056.87382
Mar 7, 202455.0055.0055.0055.0054.40-
Mar 6, 202454.0054.0054.0054.0053.41-
Mar 5, 202452.0052.0052.0052.0051.43-
Mar 4, 202449.6051.0049.6051.0050.45-
Mar 1, 202450.0051.0050.0050.5049.95139
Feb 29, 202448.6048.6048.6048.6048.07-
Feb 28, 202447.0048.0047.0048.0047.4835
Feb 27, 202444.6044.6044.6044.6044.12-
Feb 26, 202444.6044.6044.6044.6044.12-
Feb 23, 202445.8045.8045.0045.0044.5165
Feb 22, 202442.4042.4042.4042.4041.94-
Feb 21, 202442.2042.2042.2042.2041.74-
Feb 20, 202443.0043.0043.0043.0042.53-
Feb 19, 202441.2041.2041.2041.2040.75166
Feb 16, 202441.8042.6041.8042.6042.14352
Feb 15, 202441.0041.4041.0041.4040.95-
Feb 14, 202441.0041.0041.0041.0040.55-
Feb 13, 202439.4039.4039.4039.4038.97-
Feb 12, 202439.8039.8039.8039.8039.37-
Feb 9, 202439.4040.4039.4040.4039.9650
Feb 8, 202440.4040.4040.4040.4039.96-
Feb 7, 202439.8039.8039.8039.8039.37-
Feb 6, 202440.0040.0040.0040.0039.57-
Feb 5, 202441.0041.0041.0041.0040.55-
Feb 2, 202439.4039.4039.4039.4038.97-
Feb 1, 202437.8037.8037.8037.8037.39-
Jan 31, 202437.8037.8037.8037.8037.39-
Jan 30, 202437.2037.2037.2037.2036.80-
Jan 29, 202437.2037.2037.2037.2036.80-
Jan 26, 202437.0037.0037.0037.0036.60-
Jan 25, 202435.8035.8035.8035.8035.41-
Jan 24, 202436.4036.4036.4036.4036.00-
Jan 23, 202436.4037.2036.4037.2036.80268
Jan 22, 202437.4037.4037.4037.4036.99624

Related Tickers

UNPRF Uniper SE
39.60
0.00%
 
0836.HK CHINA RES POWER
17.080
-0.12%
 
RELINFRA.NS Reliance Infrastructure Limited
280.95
-1.63%
 
0006.HK POWER ASSETS
52.050
-0.67%
 
KEN Kenon Holdings Ltd.
33.37
+1.12%
 
RPOWER.NS Reliance Power Limited
40.78
-3.04%
 
TAC TransAlta Corporation
14.29
+4.38%
 
CNA.L Centrica plc
137.70
+1.29%
 
PAM Pampa Energía S.A.
86.01
-3.37%
 
NRG NRG Energy, Inc.
104.51
-1.41%