Stuttgart - Delayed Quote EUR

Vistra Corp (0V6.SG)

143.30
-0.05
(-0.03%)
At close: May 28 at 9:38:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 2025144.25145.35143.30143.30143.30-
May 27, 2025140.80143.35140.80143.35143.35148
May 26, 2025140.55141.30140.55141.30141.30-
May 23, 2025141.65141.75136.55138.45138.451,060
May 22, 2025133.50136.40132.60136.40136.4023
May 21, 2025137.15137.15133.40133.65133.651,222
May 20, 2025137.55138.45137.55138.45138.45-
May 19, 2025134.55139.10133.10139.10139.1065
May 16, 2025139.95139.95139.20139.20139.204
May 15, 2025137.20137.20134.95134.95134.95-
May 14, 2025138.55138.55136.80137.65137.6556
May 13, 2025130.30137.70130.30137.70137.7054
May 12, 2025124.50131.35124.50131.25131.2560
May 9, 2025125.05125.05125.05125.05125.05-
May 8, 2025124.95126.05124.95125.85125.8525
May 7, 2025128.10128.10128.10128.10128.10-
May 6, 2025122.05122.05122.05122.05122.05-
May 5, 2025121.60122.90121.45122.90122.9090
May 2, 2025122.05123.10121.80123.10123.1010
Apr 30, 2025112.05112.05107.20107.20107.2075
Apr 29, 2025113.75113.75112.90113.15113.15-
Apr 28, 2025109.95109.95109.95109.95109.95-
Apr 25, 2025111.50111.75111.10111.10111.1010
Apr 24, 2025104.50104.50104.50104.50104.50-
Apr 23, 2025101.15108.90101.15105.00105.00255
Apr 22, 202592.6292.6292.6292.6292.62-
Apr 17, 2025102.25105.00100.15100.80100.80525
Apr 16, 202597.82100.3597.82100.35100.35-
Apr 15, 202598.3298.3298.3298.3298.32-
Apr 14, 202598.20102.5098.20102.50102.5070
Apr 11, 202597.0297.6094.7697.6097.60-
Apr 10, 2025106.90106.9099.3499.3499.34100
Apr 9, 202587.00108.4087.00107.50107.50395
Apr 8, 202594.5099.7892.6892.9292.92235
Apr 7, 202581.5095.3079.0095.3095.30310
Apr 4, 202596.6496.6487.7288.9488.9480
Apr 3, 2025109.50109.5098.2298.2298.22296
Apr 2, 2025112.20116.80112.20116.80116.80-
Apr 1, 2025107.70113.50107.70111.90111.902,049
Mar 31, 2025106.50107.30106.00107.30107.30200
Mar 28, 2025109.40111.75109.00109.00109.0073
Mar 27, 2025114.75114.75112.65112.65112.6520
Mar 26, 2025120.75122.00116.90116.90116.9050
Mar 25, 2025123.85125.25120.20120.55120.55229
Mar 24, 2025122.05125.40122.05125.40125.40218
Mar 21, 2025121.20121.20118.35120.65120.6581
Mar 20, 2025 0.19871385 Dividend
Mar 20, 2025120.35122.20120.35122.20122.2085
Mar 19, 2025113.55121.05113.55121.05120.8348
Mar 18, 2025115.05116.75114.80114.80114.5940
Mar 17, 2025113.40117.80112.80117.80117.5856
Mar 14, 2025110.00113.35110.00113.35113.1412
Mar 13, 2025111.35111.50107.60107.60107.40120
Mar 12, 2025105.50116.35105.50111.40111.191,352
Mar 11, 202598.02105.5098.02105.50105.3195
Mar 10, 2025104.15104.1597.0699.5699.381,578
Mar 7, 2025105.10107.70101.15104.60104.41152
Mar 6, 2025116.40116.40104.00105.05104.86242
Mar 5, 2025123.00124.70116.05117.35117.13698
Mar 4, 2025117.55122.55112.25119.00118.781,199
Mar 3, 2025128.55129.75116.80117.50117.28429
Feb 28, 2025126.05127.25121.65125.00124.77231
Feb 27, 2025144.60146.45125.90125.90125.671,107
Feb 26, 2025132.90141.60132.90141.35141.0952
Feb 25, 2025134.35134.35121.55121.55121.33150
Feb 24, 2025144.40144.40136.15136.15135.90603
Feb 21, 2025155.30155.30143.05143.05142.794
Feb 20, 2025160.25161.65151.25154.10153.82271
Feb 19, 2025161.40166.75160.25162.65162.35440
Feb 18, 2025159.00164.90158.85161.00160.70635
Feb 17, 2025158.05158.70157.95157.95157.66613
Feb 14, 2025157.25160.90153.25160.05159.75263
Feb 13, 2025159.70159.75156.85157.40157.1125
Feb 12, 2025160.15161.75156.15160.50160.2094
Feb 11, 2025162.95163.35160.25160.25159.95290
Feb 10, 2025162.25164.55161.55162.60162.30456
Feb 7, 2025162.40163.15159.70160.65160.3572
Feb 6, 2025166.20167.90161.60162.50162.20562
Feb 5, 2025161.00167.45161.00166.10165.7930
Feb 4, 2025164.65165.30161.10161.65161.3548
Feb 3, 2025153.00165.45152.90164.25163.951,596
Jan 31, 2025172.30174.35161.35161.35161.05575
Jan 30, 2025149.05168.45149.05166.75166.44346
Jan 29, 2025145.00151.85139.80150.20149.92716
Jan 28, 2025140.50141.50132.20140.20139.942,689
Jan 27, 2025172.00172.00127.60127.60127.362,322
Jan 24, 2025182.65189.00182.35186.65186.31560
Jan 23, 2025180.00191.80178.05185.40185.06447
Jan 22, 2025182.40187.80179.40181.20180.87650
Jan 21, 2025172.50177.15170.00170.85170.53690
Jan 20, 2025163.90170.15163.90170.15169.841,018
Jan 17, 2025167.75171.55150.80166.60166.29961
Jan 16, 2025163.75172.90163.75169.40169.09265
Jan 15, 2025164.35173.05164.35170.50170.19367
Jan 14, 2025157.65169.70157.65163.65163.35376
Jan 13, 2025164.95164.95157.90158.10157.81225
Jan 10, 2025154.95163.15154.95156.00155.71120
Jan 9, 2025153.95157.90153.95157.90157.61190
Jan 8, 2025156.65159.90149.30149.30149.02240
Jan 7, 2025159.90159.90155.60156.70156.411,299
Jan 6, 2025164.95164.95156.00157.50157.21303
Jan 3, 2025144.55157.55144.55155.80155.511,074
Jan 2, 2025132.85146.45132.85146.45146.18148
Dec 30, 2024132.60133.80132.60133.80133.5515
Dec 27, 2024137.00137.00136.25136.25136.0015
Dec 23, 2024132.80136.40132.00134.35134.103,325
Dec 20, 2024 0.19693565 Dividend
Dec 20, 2024130.80131.20125.55131.20130.96290
Dec 19, 2024126.40132.40126.40132.40131.93265
Dec 18, 2024131.50134.20131.50134.20133.7330
Dec 17, 2024139.00140.35129.70131.60131.14408
Dec 16, 2024139.00140.35137.00138.25137.76153
Dec 13, 2024137.30139.25137.15137.35136.8750
Dec 12, 2024139.35141.55138.35138.80138.31468
Dec 11, 2024133.05141.45133.05138.75138.2660
Dec 10, 2024138.95138.95132.70133.15132.6840
Dec 9, 2024150.10152.95138.55139.50139.01335
Dec 6, 2024150.65151.15150.00150.65150.1233
Dec 5, 2024151.50155.00150.60150.60150.07268
Dec 4, 2024147.50151.30147.50151.30150.7740
Dec 3, 2024145.40148.70145.10147.10146.5852
Dec 2, 2024150.35154.85147.15147.15146.63245
Nov 29, 2024144.60152.00144.60152.00151.4735
Nov 28, 2024145.05150.50145.05147.00146.48750
Nov 27, 2024153.55155.25145.25145.25144.74204
Nov 26, 2024145.55153.35145.55153.35152.8143
Nov 25, 2024152.90158.25146.30147.75147.23591
Nov 22, 2024157.50163.80154.60155.15154.602,504
Nov 21, 2024145.10158.55145.10158.55157.99120
Nov 20, 2024149.80151.05145.45146.50145.98431
Nov 19, 2024137.00145.10136.15145.10144.59312
Nov 18, 2024132.50140.15132.50140.15139.66107
Nov 15, 2024128.10134.10128.10134.10133.63300
Nov 14, 2024132.05137.00132.05132.75132.2850
Nov 13, 2024131.20138.10131.20134.60134.13135
Nov 12, 2024134.50137.10129.05133.90133.43313
Nov 11, 2024132.00137.85132.00135.55135.07808
Nov 8, 2024123.85132.85123.85130.90130.44456
Nov 7, 2024115.55129.05115.55126.10125.66262
Nov 6, 2024115.05119.45113.05116.00115.59314
Nov 5, 2024104.55109.90104.55109.90109.5150
Nov 4, 2024104.05106.85102.25105.90105.53160
Nov 1, 2024113.10114.45113.10114.45114.0520
Oct 31, 2024111.35114.40111.35114.40114.0045
Oct 30, 2024115.30115.45112.80115.45115.0429
Oct 29, 2024116.30118.15116.30116.55116.1420
Oct 28, 2024113.55117.60113.55117.60117.1912
Oct 25, 2024114.05115.50113.80113.80113.40117
Oct 24, 2024115.20116.00114.05114.90114.5045
Oct 23, 2024113.60116.50113.60116.00115.5975
Oct 22, 2024118.10118.10115.30115.35114.94128
Oct 21, 2024121.50121.50118.35119.40118.984
Oct 18, 2024119.50121.00118.60121.00120.5765
Oct 17, 2024122.75127.45117.75117.75117.34139
Oct 16, 2024115.85124.50115.85124.50124.061,320
Oct 15, 2024121.45124.55121.45124.00123.56346
Oct 14, 2024112.60122.45112.60121.15120.721,048
Oct 11, 2024110.00110.00106.30106.30105.93816
Oct 10, 2024111.45115.35111.40113.60113.20655
Oct 9, 2024114.35116.60111.00113.75113.35173
Oct 8, 2024117.40120.50116.40116.40115.99141
Oct 7, 2024128.20129.35118.40118.40117.983,229
Oct 4, 2024118.05127.00118.05124.80124.362,498
Oct 3, 2024111.40122.15111.40119.80119.3876
Oct 2, 2024108.40113.85108.40113.65113.25146
Oct 1, 2024104.50109.75104.50109.75109.3614
Sep 30, 2024103.50107.30103.50105.10104.73219
Sep 27, 2024100.30104.90100.30104.90104.53120
Sep 26, 2024107.95111.15101.15101.15100.791,799
Sep 25, 202498.2298.2298.2298.2297.87-
Sep 24, 202498.76102.6098.7699.3899.03191
Sep 23, 202495.22101.0094.88100.50100.15273
Sep 20, 2024 0.19515745 Dividend
Sep 20, 202481.5290.6081.5290.4090.08132
Sep 19, 202481.7882.5081.4282.5081.99-
Sep 18, 202480.6284.6680.6281.5481.0420
Sep 17, 202478.9481.6278.9481.0080.5015
Sep 16, 202475.7280.2075.7279.6079.1170
Sep 13, 202473.5277.8073.5277.8077.3241
Sep 12, 202471.6673.1271.6672.5472.09-
Sep 11, 202467.3871.8667.3871.8671.4215
Sep 10, 202466.5868.9866.5868.9868.5550
Sep 9, 202465.6866.9865.6866.9866.575
Sep 6, 202466.8866.8865.7666.3265.91-
Sep 5, 202467.9668.1667.6067.9867.56-
Sep 4, 202466.8469.3466.8469.3468.91-
Sep 3, 202475.8075.8075.8075.8075.33-
Sep 2, 202475.7876.0075.7876.0075.53100
Aug 30, 202475.3275.7275.3275.7275.25-
Aug 29, 202474.6075.2272.5272.5272.07-
Aug 28, 202474.6075.2273.6473.6473.19-
Aug 27, 202474.6876.0274.6874.7674.30-
Aug 26, 202475.4075.7074.8875.7075.23-
Aug 23, 202473.9275.8673.9275.8675.39-
Aug 22, 202472.4874.8472.4874.8474.38-
Aug 21, 202470.5473.4270.5472.8872.43-
Aug 20, 202471.7071.7470.9071.2470.80-
Aug 19, 202470.5470.5470.5470.5470.10-
Aug 16, 202473.1874.5872.0272.0271.581,300
Aug 15, 202470.9473.6270.9473.6273.17145
Aug 14, 202471.9671.9670.3071.5271.08-
Aug 13, 202470.2473.3470.2473.3472.892
Aug 12, 202470.8471.9070.3870.3869.9575
Aug 9, 202471.8073.0071.8073.0072.5536
Aug 8, 202466.1468.7666.1468.7668.3450
Aug 7, 202467.9469.2066.1266.1265.7120
Aug 6, 202465.6668.5465.5868.5468.1280
Aug 5, 202461.7065.3661.6065.3664.96130
Aug 2, 202468.6268.6266.0867.6467.2215
Aug 1, 202472.2272.2270.1670.1669.73-
Jul 31, 202471.1072.9071.1072.4672.01-
Jul 30, 202464.7064.7063.2063.5463.15-
Jul 29, 202464.6466.8864.6465.4465.044
Jul 26, 202463.9266.2863.9266.2865.8717
Jul 25, 202465.7265.7264.2664.2663.8620
Jul 24, 202472.1072.1068.1068.1067.68353
Jul 23, 202471.3073.9871.3073.8673.40120
Jul 22, 202470.0071.5070.0071.5071.06722
Jul 19, 202469.1870.8069.1870.4269.99-
Jul 18, 202468.6070.1867.9468.2867.865
Jul 17, 202477.1877.1869.1669.1668.73500
Jul 16, 202477.9078.6877.7877.7877.3015
Jul 15, 202482.5284.2478.2078.2077.72511
Jul 12, 202482.8483.6282.5683.6283.10-
Jul 11, 202483.6883.9483.6483.6483.12-
Jul 10, 202483.0484.5683.0484.5684.0415
Jul 9, 202484.4684.4684.4684.4683.94-
Jul 8, 202481.0281.0281.0281.0280.52-
Jul 5, 202483.2283.2283.2283.2282.71-
Jul 4, 202483.4286.3883.4286.1885.65140
Jul 3, 202480.1880.1880.1080.1079.61-
Jul 2, 202479.8879.8879.8879.8879.39-
Jul 1, 202480.5080.7880.5080.7880.28700
Jun 28, 202480.3880.3880.3880.3879.88-
Jun 27, 202478.7878.7878.7878.7878.29-
Jun 26, 202482.2284.6080.2480.2479.75254
Jun 25, 202480.8482.7880.8482.7882.27-
Jun 24, 202479.8081.8479.7681.8481.34-
Jun 21, 202480.9680.9680.0080.8280.3215
Jun 20, 202480.4080.4680.4080.4679.9650
Jun 19, 202480.2480.2480.2080.2079.7140
Jun 18, 2024 0.19337925 Dividend
Jun 18, 202477.0280.0077.0279.3878.89600
Jun 17, 202480.4480.5477.4877.4876.7930
Jun 14, 202481.0081.3679.9479.9479.22-
Jun 13, 202482.4882.4880.2281.4280.69609
Jun 12, 202483.5087.5283.5087.5286.741,190
Jun 11, 202483.3883.9283.3883.9283.1715
Jun 10, 202477.7084.2477.5684.2483.49146
Jun 7, 202477.9280.2277.9280.2279.5087
Jun 6, 202484.0084.0076.7077.2276.5334
Jun 5, 202481.0484.9681.0484.9684.20185
Jun 4, 202487.0087.0082.0082.0081.27414
Jun 3, 202491.5295.1084.4484.4483.6894
May 31, 202495.5298.9488.1890.1689.3571
May 30, 202494.0096.8894.0096.8896.01120
May 29, 202495.8298.2694.4694.8293.97300
May 28, 202495.6098.5293.6496.0295.16852

Related Tickers

KEN Kenon Holdings Ltd.
34.71
+1.61%
 
TA.TO TransAlta Corporation
13.38
+2.45%
 
PAM Pampa Energía S.A.
81.40
+0.15%
 
TLN Talen Energy Corporation
244.52
-0.29%
 
NRG NRG Energy, Inc.
156.06
-0.54%