Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Vontier Corp (47O.DU)

27.32
+0.09
+(0.33%)
At close: April 25 at 7:32:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202527.3827.3826.9527.3227.32-
Apr 24, 202526.2527.2326.1627.2327.23-
Apr 23, 202526.1826.7226.1426.6726.67-
Apr 22, 202525.1425.4625.1425.4625.46-
Apr 17, 202526.4126.4525.8926.2926.29-
Apr 16, 202526.1126.2726.0826.0826.08-
Apr 15, 202526.3326.7426.3326.7426.74-
Apr 14, 202526.1826.4326.1226.1226.12-
Apr 11, 202526.4126.4125.4125.9225.92-
Apr 10, 202528.1328.1325.8425.8425.84-
Apr 9, 202524.7026.9624.7026.9626.96-
Apr 8, 202526.0626.7525.3725.3725.37-
Apr 7, 202525.2525.6224.8225.5225.52-
Apr 4, 202527.0827.0825.5825.7025.70-
Apr 3, 202529.7429.7427.3827.6527.65-
Apr 2, 202530.1530.6930.0630.6930.69-
Apr 1, 202530.0130.2129.8030.2130.21-
Mar 31, 202529.9529.9529.8729.9329.93-
Mar 28, 202530.6430.6429.7329.7329.73-
Mar 27, 202531.5031.5030.8630.8630.86-
Mar 26, 202531.3631.6531.3631.4131.41-
Mar 25, 202531.5531.9131.5131.7431.74-
Mar 24, 202530.9731.5530.9731.4831.48-
Mar 21, 202530.8030.8330.6330.8330.83-
Mar 20, 202531.2031.3230.9030.9030.90-
Mar 19, 202530.0931.2030.0931.2031.20-
Mar 18, 202530.2130.2330.1630.2030.20-
Mar 17, 202529.9530.5129.9430.5130.51-
Mar 14, 202529.3130.1329.3130.1330.13-
Mar 13, 202529.6929.7629.2829.2829.28-
Mar 12, 202529.5129.9829.5129.9829.98-
Mar 11, 202529.8129.8329.4229.6829.68-
Mar 10, 202530.6130.6129.5629.5629.56-
Mar 7, 202531.0831.0830.4830.4830.48-
Mar 6, 2025 0.02199 Dividend
Mar 6, 202531.9631.9630.9830.9830.98-
Mar 5, 202532.4632.4631.7631.7631.74-
Mar 4, 202534.1834.1832.9032.9632.93-
Mar 3, 202535.5935.5934.8034.8034.77-
Feb 28, 202535.2935.3335.0535.2235.19-
Feb 27, 202535.8036.0135.8035.8135.78-
Feb 26, 202535.8836.0435.7835.7835.75-
Feb 25, 202535.8135.8735.6535.6535.62-
Feb 24, 202535.6735.9535.6735.9535.92-
Feb 21, 202536.4336.5235.7335.7335.70-
Feb 20, 202537.1937.1936.3636.4036.37-
Feb 19, 202538.1438.5638.1138.5638.53-
Feb 18, 202537.1837.8637.1537.8637.83-
Feb 17, 202537.0937.1737.0937.1737.14-
Feb 14, 202536.3837.1736.2037.1737.14-
Feb 13, 202535.8436.5235.7836.5236.49-
Feb 12, 202536.1336.1335.7435.7435.71-
Feb 11, 202536.9536.9536.3036.3036.27-
Feb 10, 202536.9037.0836.7037.0837.05-
Feb 7, 202537.0437.0436.8337.0036.97-
Feb 6, 202537.1137.2636.9237.0537.02-
Feb 5, 202536.2136.8535.9236.8536.82-
Feb 4, 202536.4136.4436.0936.4436.41-
Feb 3, 202536.7136.7936.4436.5836.55-
Jan 31, 202537.3037.3136.8936.8936.86-
Jan 30, 202536.0837.5236.0037.5237.49-
Jan 29, 202536.0436.3735.9536.3736.34-
Jan 28, 202535.9236.0335.9036.0336.00-
Jan 27, 202536.2536.3035.8235.9535.92-
Jan 24, 202536.5836.5836.2436.3436.31-
Jan 23, 202536.6136.8536.4236.8536.82-
Jan 22, 202537.0737.1336.6636.6636.63-
Jan 21, 202535.6936.8835.4936.8836.85-
Jan 20, 202535.9735.9735.7435.8335.80-
Jan 17, 202535.8536.1835.6636.1336.10-
Jan 16, 202535.4735.7135.1535.7135.68-
Jan 15, 202534.9735.6634.7935.3735.34-
Jan 14, 202534.5435.1834.4235.0835.05-
Jan 13, 202534.8034.8434.6034.8134.78-
Jan 10, 202534.6634.9534.5034.9534.92-
Jan 9, 202534.6634.7034.6534.6834.65-
Jan 8, 202535.0835.1434.6534.7134.68-
Jan 7, 202535.0835.3334.9035.1535.12-
Jan 6, 202535.2535.6234.8235.5635.53-
Jan 3, 202534.7635.2434.5335.2435.21-
Jan 2, 202534.8935.3234.8634.8934.86-
Dec 30, 202434.6334.6834.3734.3734.34-
Dec 27, 202435.4935.4934.8034.8034.77-
Dec 23, 202434.7635.1034.5035.0535.02-
Dec 20, 202434.6934.9834.2934.7334.70-
Dec 19, 202435.2435.3134.9835.0335.00-
Dec 18, 202436.0436.1335.8736.0736.04-
Dec 17, 202437.0937.0936.4336.4336.40-
Dec 16, 202437.3237.6337.2137.3737.34-
Dec 13, 202437.7537.8137.0337.0537.02-
Dec 12, 202436.7737.9236.7737.5937.56-
Dec 11, 202436.8537.1636.6537.1637.13-
Dec 10, 202436.4537.2236.3437.2237.19-
Dec 9, 202436.2436.5035.9636.5036.47-
Dec 6, 202436.0336.2135.8036.2036.17-
Dec 5, 202436.7436.7436.2936.2936.26-
Dec 4, 202436.7436.7936.4336.5436.51-
Dec 3, 202437.0737.0736.6236.6236.59-
Dec 2, 202436.6437.4536.5137.3137.28-
Nov 29, 202436.8537.0136.6736.7036.67-
Nov 28, 202436.8236.8436.7836.8336.80-
Nov 27, 202436.7736.7736.3836.3836.35-
Nov 26, 202436.8936.9536.5936.9536.92-
Nov 25, 202436.8937.3536.7437.0837.05-
Nov 22, 202436.2436.8936.1336.8136.78-
Nov 21, 2024 0.02199 Dividend
Nov 21, 202435.1336.1434.9936.1436.11-
Nov 20, 202434.7635.0334.6735.0334.98-
Nov 19, 202435.2135.2234.8234.8234.77-
Nov 18, 202435.7935.9335.2835.2835.23-
Nov 15, 202436.3836.3835.9135.9135.86-
Nov 14, 202436.6536.7436.5036.5036.45-
Nov 13, 202436.7537.1136.5437.1137.05-
Nov 12, 202437.5337.5637.0437.0436.98-
Nov 11, 202437.0437.8937.0437.8937.83-
Nov 8, 202437.1637.5736.9037.3037.24-
Nov 7, 202436.9236.9336.5536.9336.87-
Nov 6, 202435.7536.6135.7536.6136.56-
Nov 5, 202433.7834.1433.5334.1434.09-
Nov 4, 202433.5933.9533.4033.5833.53-
Nov 1, 202433.7134.0133.5433.8733.82-
Oct 31, 202430.8834.1630.6634.1634.11-
Oct 30, 202430.9631.3930.6631.2931.24-
Oct 29, 202431.4831.6831.2131.3631.31-
Oct 28, 202431.3431.9231.0631.8931.84-
Oct 25, 202431.3731.7531.2531.5231.47-
Oct 24, 202431.3531.7131.1331.5631.51-
Oct 23, 202431.7331.9131.5431.7031.65-
Oct 22, 202432.1632.2631.8432.2632.21-
Oct 21, 202432.1732.5331.9632.5332.48-
Oct 18, 202432.2332.2832.0432.2232.17-
Oct 17, 202431.4032.1931.2032.1932.14-
Oct 16, 202431.2231.9430.9831.7831.73-
Oct 15, 202431.2531.8030.9731.8031.75-
Oct 14, 202431.2331.5931.0231.5931.54-
Oct 11, 202430.6531.6430.4031.6431.59-
Oct 10, 202430.3330.6330.1230.6130.56-
Oct 9, 202429.9130.7129.7530.7130.66-
Oct 8, 202430.1930.4830.0530.4430.39-
Oct 7, 202430.3830.5930.1130.5630.51-
Oct 4, 202429.6730.4829.5130.4530.40-
Oct 3, 202429.9030.1229.6229.9229.88-
Oct 2, 202429.8830.4729.6530.1830.13-
Oct 1, 202429.9630.1029.8330.1030.05-
Sep 30, 202430.0230.3329.7630.2530.20-
Sep 27, 202429.7130.4029.4730.2730.22-
Sep 26, 202429.2929.9129.1229.8929.85-
Sep 25, 202429.3329.5229.2629.3529.31-
Sep 24, 202429.7229.9129.5229.9129.87-
Sep 23, 202429.5030.0429.4430.0429.99-
Sep 20, 202430.1230.1229.9229.9229.88-
Sep 19, 202429.6930.3329.5630.3330.28-
Sep 18, 202429.8129.8729.5729.7729.73-
Sep 17, 202429.7330.2229.6230.1130.06-
Sep 16, 202429.5629.8029.3529.7329.69-
Sep 13, 202428.9329.7828.7929.7829.74-
Sep 12, 202428.7729.1828.5729.0429.00-
Sep 11, 202428.7728.8228.3528.7628.72-
Sep 10, 202428.8829.2028.7329.1029.06-
Sep 9, 202429.1929.3329.1429.3329.29-
Sep 6, 202429.4929.7829.2029.7129.67-
Sep 5, 2024 0.02199 Dividend
Sep 5, 202429.8030.1729.6030.1730.12-
Sep 4, 202430.1330.3029.9630.2330.16-
Sep 3, 202431.3131.3330.3830.3830.31-
Sep 2, 202431.3531.3531.2731.3331.26-
Aug 30, 202431.0931.6730.9331.5231.45-
Aug 29, 202430.8731.8230.8731.7831.71-
Aug 28, 202431.0531.5830.8831.3731.30-
Aug 27, 202430.9831.3130.7831.3131.24-
Aug 26, 202431.0031.6230.8631.3431.27-
Aug 23, 202430.6631.4030.5231.3131.24-
Aug 22, 202430.9131.2530.7631.0831.01-
Aug 21, 202430.5731.1030.3730.9930.92-
Aug 20, 202430.9931.0030.7530.8530.78-
Aug 19, 202430.5931.2630.4431.2631.19-
Aug 16, 202431.1231.1230.8431.0130.94-
Aug 15, 202430.3831.4730.2131.4731.40-
Aug 14, 202430.4830.4830.1730.4730.40-
Aug 13, 202429.8630.6829.5930.6830.61-
Aug 12, 202430.3130.4730.0830.4430.37-
Aug 9, 202430.2930.4130.1130.4130.34-
Aug 8, 202429.5730.6629.3530.6630.59-
Aug 7, 202429.9330.2629.7930.0429.97-
Aug 6, 202429.5630.2129.5130.2130.14-
Aug 5, 202429.6529.6529.0829.5929.52-
Aug 2, 202432.1432.1430.2030.2030.13-
Aug 1, 202435.9235.9232.2932.2932.21400
Jul 31, 202435.6236.4935.4936.4936.41-
Jul 30, 202436.0136.2835.7435.7435.66-
Jul 29, 202435.9136.3935.7636.1736.09-
Jul 26, 202435.3036.1035.1736.1036.02-
Jul 25, 202435.2635.8234.9835.8235.74-
Jul 24, 202436.0036.2935.8236.1136.03-
Jul 23, 202436.0136.7635.9436.3936.31-
Jul 22, 202436.1536.2835.9736.2836.20-
Jul 19, 202436.3236.3236.0936.1736.09-
Jul 18, 202437.0637.4436.7636.7636.67-
Jul 17, 202437.5737.6537.1637.6337.54-
Jul 16, 202436.8037.8136.5537.6437.55-
Jul 15, 202436.0636.8235.8736.8236.73-
Jul 12, 202436.2236.8835.9536.5736.48-
Jul 11, 202435.3636.4935.1036.4936.41-
Jul 10, 202434.7535.3434.5635.3435.26-
Jul 9, 202434.9335.3734.7535.3735.29-
Jul 8, 202434.7335.6834.5735.6835.60-
Jul 5, 202435.1235.1334.8534.9734.89-
Jul 4, 202435.0835.1335.0835.1035.02-
Jul 3, 202435.2535.5335.0635.0634.98-
Jul 2, 202434.8935.4834.7235.4835.40-
Jul 1, 202435.2035.3535.0435.3535.27-
Jun 28, 202435.2535.7935.0835.5435.46-
Jun 27, 202435.4835.8035.2535.4935.41-
Jun 26, 202435.7435.8235.5235.8235.74-
Jun 25, 202436.3436.3836.0136.0135.93-
Jun 24, 202436.5536.7936.4236.7536.66-
Jun 21, 202436.3136.5636.1336.5636.47-
Jun 20, 202436.3036.7536.1636.4636.38-
Jun 19, 202436.3036.3236.2436.2436.16-
Jun 18, 202435.4636.3435.2136.3436.26-
Jun 17, 202435.2835.7934.9235.7935.71-
Jun 14, 202435.7235.7235.3335.4835.4080
Jun 13, 202435.5935.9335.3035.9335.85-
Jun 12, 202435.0936.0134.8635.7735.69-
Jun 11, 202435.6335.6335.2435.2435.16-
Jun 10, 202435.9035.9035.5235.5235.44-
Jun 7, 202435.6336.1235.3435.8935.81-
Jun 6, 2024 0.02199 Dividend
Jun 6, 202435.8936.1735.6935.9035.82-
Jun 5, 202435.5936.4735.3836.4736.36-
Jun 4, 202435.6636.0235.4435.8535.74-
Jun 3, 202436.5636.5635.9435.9435.83-
May 31, 202435.7736.3935.4936.3936.28-
May 30, 202435.2636.0935.0136.0935.98-
May 29, 202435.8735.9535.6235.7335.62-
May 28, 202436.8536.8536.6036.7736.66-
May 27, 202436.8336.8736.7736.8736.76-
May 24, 202436.6537.1136.4137.1137.00-
May 23, 202437.3337.3337.0237.2337.12-
May 22, 202436.9537.6036.7237.5437.43-
May 21, 202436.6136.9736.3736.9736.86-
May 20, 202436.2137.1236.0236.9936.88-
May 17, 202436.5936.8736.3836.3836.27-
May 16, 202436.8736.8936.5536.5536.44-
May 15, 202436.7837.4036.5537.4037.29-
May 14, 202436.9537.1436.7137.1437.03-
May 13, 202437.3337.3437.0837.2937.18-
May 10, 202437.4137.6137.2437.6137.50-
May 9, 202437.3437.5237.1337.4537.34-
May 8, 202437.9537.9937.5937.5937.48-
May 7, 202436.6538.2536.4538.2538.13-
May 6, 202436.3136.9936.1536.9236.81-
May 3, 202437.4337.4536.7036.7036.59-
May 2, 202437.5037.5036.5336.7536.64-
Apr 30, 202438.3738.6538.0638.3338.21-
Apr 29, 202438.1538.6137.9238.6138.49-
Apr 26, 202437.7138.4037.4538.4038.28-
Apr 25, 202437.1837.7836.8537.7837.67-