Stuttgart - Delayed Quote EUR

Vistra Corp (0V6.SG)

Compare
170.15
+3.55
+(2.13%)
At close: January 20 at 8:51:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025163.90170.15163.90170.15170.151,018
Jan 17, 2025167.75171.55150.80166.60166.60961
Jan 16, 2025163.75172.90163.75169.40169.40265
Jan 15, 2025164.35173.05164.35170.50170.50367
Jan 14, 2025157.65169.70157.65163.65163.65376
Jan 13, 2025164.95164.95157.90158.10158.10225
Jan 10, 2025154.95163.15154.95156.00156.00120
Jan 9, 2025153.95157.90153.95157.90157.90190
Jan 8, 2025156.65159.90149.30149.30149.30240
Jan 7, 2025159.90159.90155.60156.70156.701,299
Jan 6, 2025164.95164.95156.00157.50157.50303
Jan 3, 2025144.55157.55144.55155.80155.801,074
Jan 2, 2025132.85146.45132.85146.45146.45148
Dec 30, 2024132.60133.80132.60133.80133.8015
Dec 27, 2024137.00137.00136.25136.25136.2515
Dec 23, 2024132.80136.40132.00134.35134.353,325
Dec 20, 2024 0.22 Dividend
Dec 20, 2024130.80131.20125.55131.20131.20290
Dec 19, 2024126.40132.40126.40132.40132.18265
Dec 18, 2024131.50134.20131.50134.20133.9830
Dec 17, 2024139.00140.35129.70131.60131.38408
Dec 16, 2024139.00140.35137.00138.25138.02153
Dec 13, 2024137.30139.25137.15137.35137.1250
Dec 12, 2024139.35141.55138.35138.80138.57468
Dec 11, 2024133.05141.45133.05138.75138.5260
Dec 10, 2024138.95138.95132.70133.15132.9340
Dec 9, 2024150.10152.95138.55139.50139.27335
Dec 6, 2024150.65151.15150.00150.65150.4033
Dec 5, 2024151.50155.00150.60150.60150.35268
Dec 4, 2024147.50151.30147.50151.30151.0540
Dec 3, 2024145.40148.70145.10147.10146.8552
Dec 2, 2024150.35154.85147.15147.15146.90245
Nov 29, 2024144.60152.00144.60152.00151.7535
Nov 28, 2024145.05150.50145.05147.00146.75750
Nov 27, 2024153.55155.25145.25145.25145.01204
Nov 26, 2024145.55153.35145.55153.35153.0943
Nov 25, 2024152.90158.25146.30147.75147.50591
Nov 22, 2024157.50163.80154.60155.15154.892,504
Nov 21, 2024145.10158.55145.10158.55158.28120
Nov 20, 2024149.80151.05145.45146.50146.25431
Nov 19, 2024137.00145.10136.15145.10144.86312
Nov 18, 2024132.50140.15132.50140.15139.92107
Nov 15, 2024128.10134.10128.10134.10133.88300
Nov 14, 2024132.05137.00132.05132.75132.5350
Nov 13, 2024131.20138.10131.20134.60134.37135
Nov 12, 2024134.50137.10129.05133.90133.68313
Nov 11, 2024132.00137.85132.00135.55135.32808
Nov 8, 2024123.85132.85123.85130.90130.68456
Nov 7, 2024115.55129.05115.55126.10125.89262
Nov 6, 2024115.05119.45113.05116.00115.81314
Nov 5, 2024104.55109.90104.55109.90109.7250
Nov 4, 2024104.05106.85102.25105.90105.72160
Nov 1, 2024113.10114.45113.10114.45114.2620
Oct 31, 2024111.35114.40111.35114.40114.2145
Oct 30, 2024115.30115.45112.80115.45115.2629
Oct 29, 2024116.30118.15116.30116.55116.3620
Oct 28, 2024113.55117.60113.55117.60117.4012
Oct 25, 2024114.05115.50113.80113.80113.61117
Oct 24, 2024115.20116.00114.05114.90114.7145
Oct 23, 2024113.60116.50113.60116.00115.8175
Oct 22, 2024118.10118.10115.30115.35115.16128
Oct 21, 2024121.50121.50118.35119.40119.204
Oct 18, 2024119.50121.00118.60121.00120.8065
Oct 17, 2024122.75127.45117.75117.75117.55139
Oct 16, 2024115.85124.50115.85124.50124.291,320
Oct 15, 2024121.45124.55121.45124.00123.79346
Oct 14, 2024112.60122.45112.60121.15120.951,048
Oct 11, 2024110.00110.00106.30106.30106.12816
Oct 10, 2024111.45115.35111.40113.60113.41655
Oct 9, 2024114.35116.60111.00113.75113.56173
Oct 8, 2024117.40120.50116.40116.40116.21141
Oct 7, 2024128.20129.35118.40118.40118.203,229
Oct 4, 2024118.05127.00118.05124.80124.592,498
Oct 3, 2024111.40122.15111.40119.80119.6076
Oct 2, 2024108.40113.85108.40113.65113.46146
Oct 1, 2024104.50109.75104.50109.75109.5714
Sep 30, 2024103.50107.30103.50105.10104.92219
Sep 27, 2024100.30104.90100.30104.90104.72120
Sep 26, 2024107.95111.15101.15101.15100.981,799
Sep 25, 202498.2298.2298.2298.2298.06-
Sep 24, 202498.76102.6098.7699.3899.21191
Sep 23, 202495.22101.0094.88100.50100.33273
Sep 20, 2024 0.22 Dividend
Sep 20, 202481.5290.6081.5290.4090.25132
Sep 19, 202481.7882.5081.4282.5082.14-
Sep 18, 202480.6284.6680.6281.5481.1920
Sep 17, 202478.9481.6278.9481.0080.6515
Sep 16, 202475.7280.2075.7279.6079.2670
Sep 13, 202473.5277.8073.5277.8077.4641
Sep 12, 202471.6673.1271.6672.5472.23-
Sep 11, 202467.3871.8667.3871.8671.5515
Sep 10, 202466.5868.9866.5868.9868.6850
Sep 9, 202465.6866.9865.6866.9866.695
Sep 6, 202466.8866.8865.7666.3266.03-
Sep 5, 202467.9668.1667.6067.9867.69-
Sep 4, 202466.8469.3466.8469.3469.04-
Sep 3, 202475.8075.8075.8075.8075.47-
Sep 2, 202475.7876.0075.7876.0075.67100
Aug 30, 202475.3275.7275.3275.7275.39-
Aug 29, 202474.6075.2272.5272.5272.21-
Aug 28, 202474.6075.2273.6473.6473.32-
Aug 27, 202474.6876.0274.6874.7674.44-
Aug 26, 202475.4075.7074.8875.7075.37-
Aug 23, 202473.9275.8673.9275.8675.53-
Aug 22, 202472.4874.8472.4874.8474.52-
Aug 21, 202470.5473.4270.5472.8872.56-
Aug 20, 202471.7071.7470.9071.2470.93-
Aug 19, 202470.5470.5470.5470.5470.23-
Aug 16, 202473.1874.5872.0272.0271.711,300
Aug 15, 202470.9473.6270.9473.6273.30145
Aug 14, 202471.9671.9670.3071.5271.21-
Aug 13, 202470.2473.3470.2473.3473.022
Aug 12, 202470.8471.9070.3870.3870.0875
Aug 9, 202471.8073.0071.8073.0072.6836
Aug 8, 202466.1468.7666.1468.7668.4650
Aug 7, 202467.9469.2066.1266.1265.8320
Aug 6, 202465.6668.5465.5868.5468.2480
Aug 5, 202461.7065.3661.6065.3665.08130
Aug 2, 202468.6268.6266.0867.6467.3515
Aug 1, 202472.2272.2270.1670.1669.86-
Jul 31, 202471.1072.9071.1072.4672.15-
Jul 30, 202464.7064.7063.2063.5463.26-
Jul 29, 202464.6466.8864.6465.4465.164
Jul 26, 202463.9266.2863.9266.2865.9917
Jul 25, 202465.7265.7264.2664.2663.9820
Jul 24, 202472.1072.1068.1068.1067.81353
Jul 23, 202471.3073.9871.3073.8673.54120
Jul 22, 202470.0071.5070.0071.5071.19722
Jul 19, 202469.1870.8069.1870.4270.12-
Jul 18, 202468.6070.1867.9468.2867.985
Jul 17, 202477.1877.1869.1669.1668.86500
Jul 16, 202477.9078.6877.7877.7877.4415
Jul 15, 202482.5284.2478.2078.2077.86511
Jul 12, 202482.8483.6282.5683.6283.26-
Jul 11, 202483.6883.9483.6483.6483.28-
Jul 10, 202483.0484.5683.0484.5684.1915
Jul 9, 202484.4684.4684.4684.4684.09-
Jul 8, 202481.0281.0281.0281.0280.67-
Jul 5, 202483.2283.2283.2283.2282.86-
Jul 4, 202483.4286.3883.4286.1885.81140
Jul 3, 202480.1880.1880.1080.1079.75-
Jul 2, 202479.8879.8879.8879.8879.53-
Jul 1, 202480.5080.7880.5080.7880.43700
Jun 28, 202480.3880.3880.3880.3880.03-
Jun 27, 202478.7878.7878.7878.7878.44-
Jun 26, 202482.2284.6080.2480.2479.89254
Jun 25, 202480.8482.7880.8482.7882.42-
Jun 24, 202479.8081.8479.7681.8481.49-
Jun 21, 202480.9680.9680.0080.8280.4715
Jun 20, 202480.4080.4680.4080.4680.1150
Jun 19, 202480.2480.2480.2080.2079.8540
Jun 18, 2024 0.22 Dividend
Jun 18, 202477.0280.0077.0279.3879.04600
Jun 17, 202480.4480.5477.4877.4876.9330
Jun 14, 202481.0081.3679.9479.9479.37-
Jun 13, 202482.4882.4880.2281.4280.84609
Jun 12, 202483.5087.5283.5087.5286.901,190
Jun 11, 202483.3883.9283.3883.9283.3215
Jun 10, 202477.7084.2477.5684.2483.64146
Jun 7, 202477.9280.2277.9280.2279.6587
Jun 6, 202484.0084.0076.7077.2276.6734
Jun 5, 202481.0484.9681.0484.9684.35185
Jun 4, 202487.0087.0082.0082.0081.42414
Jun 3, 202491.5295.1084.4484.4483.8494
May 31, 202495.5298.9488.1890.1689.5271
May 30, 202494.0096.8894.0096.8896.19120
May 29, 202495.8298.2694.4694.8294.14300
May 28, 202495.6098.5293.6496.0295.34852
May 27, 202492.4897.6692.4894.4693.79427
May 24, 202487.4687.4687.4687.4686.84-
May 23, 202486.0290.3486.0288.0687.43107
May 22, 202485.3086.1685.3086.1685.55-
May 21, 202482.8086.4682.8085.5484.93888
May 20, 202485.0485.0483.7683.7683.16-
May 17, 202484.2287.5884.2285.8285.21-
May 16, 202490.6690.6687.2687.2686.6430
May 15, 202483.0888.0883.0887.5486.9220
May 14, 202482.1483.6482.1483.4282.83500
May 13, 202488.5288.5484.4884.4883.88118
May 10, 202485.0688.4485.0688.4487.81110
May 9, 202481.4281.4281.4281.4280.84-
May 8, 202474.3674.3674.3674.3673.83-
May 7, 202476.0878.1876.0878.1877.6220
May 6, 202475.7677.4275.4677.4276.87110
May 3, 202473.4076.1073.4076.1075.56-
May 2, 202471.1273.3671.1273.3672.84-
Apr 30, 202471.4271.7671.2271.2470.73-
Apr 29, 202466.9466.9466.9466.9466.46-
Apr 26, 202468.3068.3067.0667.2866.80-
Apr 25, 202463.7666.7463.7666.7466.26-
Apr 24, 202463.3065.5263.3065.0464.58-
Apr 23, 202462.5663.8062.5663.4262.97-
Apr 22, 202460.9661.2260.9661.2260.78-
Apr 19, 202460.0861.0858.1260.9260.49774
Apr 18, 202463.3863.3861.2861.2860.84-
Apr 17, 202462.5863.4462.5862.9862.53-
Apr 16, 202462.6663.3861.4663.1262.67-
Apr 15, 202464.5065.8464.2664.2663.8060
Apr 12, 202466.1466.1465.4465.7065.231,050
Apr 11, 202464.7465.5264.7465.4664.99-
Apr 10, 202463.1463.1460.3260.3259.8971
Apr 9, 202467.3267.3267.3267.3266.84-
Apr 8, 202468.2668.2666.8268.1467.65-
Apr 5, 202464.1264.1264.1264.1263.66-
Apr 4, 202466.9266.9266.9266.9266.44-
Apr 3, 202464.7067.3864.7067.3866.9071
Apr 2, 202465.3065.5065.3065.5065.03150
Mar 28, 202462.0062.0062.0062.0061.56-
Mar 27, 202461.5062.5061.5062.0061.56-
Mar 26, 202464.5064.5063.0063.0062.55-
Mar 25, 202466.0066.0065.0065.5065.03145
Mar 22, 202462.0063.5062.0063.5063.05-
Mar 21, 202460.0062.5060.0060.5060.07295
Mar 20, 202457.5060.0057.5060.0059.57-
Mar 19, 2024 0.22 Dividend
Mar 19, 202456.5059.5056.5058.0057.5920
Mar 18, 202455.5057.0055.5057.0056.38-
Mar 15, 202456.5057.0056.5057.0056.38-
Mar 14, 202455.0055.0055.0055.0054.40-
Mar 13, 202454.0055.0054.0055.0054.40-
Mar 12, 202452.0054.5052.0054.5053.91-
Mar 11, 202454.0054.0054.0054.0053.41-
Mar 8, 202455.0057.0053.5054.5053.9186
Mar 7, 202454.5055.5054.5055.5054.90-
Mar 6, 202453.0055.0053.0055.0054.40-
Mar 5, 202451.5053.5051.5053.5052.92-
Mar 4, 202449.2052.0049.2052.0051.4395
Mar 1, 202449.6049.6049.6049.6049.06-
Feb 29, 202448.0048.0048.0048.0047.48-
Feb 28, 202446.2048.0046.0046.0045.50104
Feb 27, 202444.0044.0044.0044.0043.52-
Feb 26, 202444.0046.0044.0046.0045.50100
Feb 23, 202443.2044.0043.2044.0043.52-
Feb 22, 202441.8041.8041.8041.8041.35-
Feb 21, 202441.8041.8041.8041.8041.35-
Feb 20, 202441.4041.4041.4041.4040.95-
Feb 19, 202441.4043.2041.4043.2042.7320
Feb 16, 202441.2042.4041.2042.0041.54-
Feb 15, 202440.4041.2040.4041.2040.75-
Feb 14, 202440.4040.6040.4040.6040.16-
Feb 13, 202439.0039.0039.0039.0038.58-
Feb 12, 202439.2039.6039.2039.6039.17-
Feb 9, 202439.0039.8039.0039.6039.17-
Feb 8, 202439.8039.8039.2039.4038.97-
Feb 7, 202439.4040.4039.4040.4039.96-
Feb 6, 202439.4040.0039.4040.0039.57-
Feb 5, 202440.4040.4039.8040.0039.57-
Feb 2, 202439.0039.0039.0039.0038.58-
Feb 1, 202437.2037.2036.8036.8036.40-
Jan 31, 202437.4037.4037.4037.4036.99-
Jan 30, 202436.8036.8036.8036.8036.40-
Jan 29, 202436.8036.8036.8036.8036.40-
Jan 26, 202436.4037.0036.4037.0036.60-
Jan 25, 202435.4036.6035.4036.6036.20-
Jan 24, 202436.0036.0035.8035.8035.41-
Jan 23, 202435.8036.6035.8036.2035.81-
Jan 22, 202436.2036.6036.2036.6036.20-