Berlin - Delayed Quote EUR

Vertiv Holdings Co (49V.BE)

Compare
99.38
-39.94
(-28.67%)
At close: January 27 at 9:48:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20250.000.000.0099.3899.38-
Jan 24, 2025146.84147.36139.32139.32139.32-
Jan 23, 2025143.10148.94141.26146.36146.36-
Jan 22, 2025140.76145.86140.76142.66142.6620
Jan 21, 2025133.70136.92131.02136.80136.80-
Jan 20, 2025133.40135.40133.40134.50134.50-
Jan 17, 2025129.48132.98129.38132.92132.923
Jan 16, 2025129.00131.20129.00129.20129.20-
Jan 15, 2025125.74127.98125.08127.98127.98-
Jan 14, 2025122.22126.92122.14125.10125.10-
Jan 13, 2025124.52124.52117.78120.34120.347
Jan 10, 2025126.00126.00121.20125.22125.22-
Jan 9, 2025125.62127.36124.02127.08127.08-
Jan 8, 2025126.30128.44122.84124.82124.82-
Jan 7, 2025129.46129.76122.90125.22125.2220
Jan 6, 2025125.40129.34124.36129.20129.2010
Jan 3, 2025115.76121.94115.76121.58121.58-
Jan 2, 2025109.86116.28109.86115.04115.04-
Dec 30, 2024109.74109.74109.10109.32109.32-
Dec 27, 2024114.10114.10109.00109.90109.9033
Dec 23, 2024117.72118.44112.76113.28113.2815
Dec 20, 2024110.78116.02106.94114.68114.68-
Dec 19, 2024110.02112.16109.64111.46111.46-
Dec 18, 2024114.78116.96110.18110.18110.185
Dec 17, 2024120.60121.00115.44115.44115.4461
Dec 16, 2024120.10120.80118.64119.42119.4220
Dec 13, 2024121.12122.68117.22119.90119.90-
Dec 12, 2024119.56120.28118.54119.52119.529
Dec 11, 2024116.00120.70116.00120.22120.22-
Dec 10, 2024119.32120.94115.14115.14115.14-
Dec 9, 2024127.54127.54116.04119.46119.46-
Dec 6, 2024127.80127.88124.28125.98125.98-
Dec 5, 2024125.36129.42124.12127.64127.64-
Dec 4, 2024122.84125.78122.84124.42124.42-
Dec 3, 2024 0.04 Dividend
Dec 3, 2024120.80124.90120.24122.04122.04-
Dec 2, 2024121.74125.10120.60120.60120.566
Nov 29, 2024122.36122.84120.66120.78120.7420
Nov 28, 2024120.96123.54120.96122.42122.38-
Nov 27, 2024125.74125.74118.24119.80119.76-
Nov 26, 2024126.10127.38124.84125.84125.805
Nov 25, 2024134.30136.02124.90126.12126.08-
Nov 22, 2024135.58137.18134.02134.02133.98-
Nov 21, 2024131.30137.68129.94135.88135.84-
Nov 20, 2024135.00136.22128.32130.08130.047
Nov 19, 2024116.62132.86116.62132.86132.82-
Nov 18, 2024116.16119.88115.40115.46115.425
Nov 15, 2024113.84116.52112.64114.50114.46-
Nov 14, 2024118.18119.50115.02115.38115.34-
Nov 13, 2024115.54120.90115.54118.36118.32-
Nov 12, 2024119.16119.28114.66116.18116.14-
Nov 11, 2024121.00121.46116.70119.58119.5475
Nov 8, 2024113.34117.02112.40116.78116.74-
Nov 7, 2024112.40115.52112.20112.76112.72-
Nov 6, 2024107.18111.82106.40111.82111.7920
Nov 5, 202498.17102.4897.94102.48102.45-
Nov 4, 202498.7598.7596.6497.8597.82-
Nov 1, 2024100.60101.3898.5598.5598.5260
Oct 31, 2024101.80101.8099.04100.68100.65-
Oct 30, 2024104.96104.96103.34103.34103.317
Oct 29, 2024105.04105.36104.72104.78104.75-
Oct 28, 2024104.38106.40104.38105.14105.114
Oct 25, 2024101.82102.80101.82102.80102.77-
Oct 24, 2024100.58101.80100.56101.26101.2345
Oct 23, 2024104.80104.8097.16100.40100.37-
Oct 22, 2024103.60105.42102.84104.74104.71-
Oct 21, 2024103.24104.04102.36103.36103.3370
Oct 18, 2024105.68106.34103.64103.64103.61-
Oct 17, 2024102.36106.52102.36105.52105.49-
Oct 16, 202498.54103.0698.26103.06103.03-
Oct 15, 2024103.40103.8097.9998.4598.42-
Oct 14, 2024103.20103.64102.70102.70102.6730
Oct 11, 202498.36102.1297.25102.12102.09-
Oct 10, 202498.8299.5197.5198.3898.35-
Oct 9, 202497.3299.6097.3298.7398.70-
Oct 8, 202497.0098.2595.8697.5697.53-
Oct 7, 202495.8097.7395.3797.1797.14-
Oct 4, 202493.0795.7992.8295.7995.76-
Oct 3, 202493.2094.5491.4292.9592.92-
Oct 2, 202487.6991.6987.1091.5191.48-
Oct 1, 202489.3390.5087.0788.8488.81-
Sep 30, 202487.9488.6486.1888.4688.43-
Sep 27, 202490.1390.1386.1687.9387.9020
Sep 26, 202491.6092.4088.4889.4289.39-
Sep 25, 202487.1090.6586.1790.3190.28-
Sep 24, 202486.5087.2986.1886.9986.96-
Sep 23, 202485.5586.6184.6086.5686.53-
Sep 20, 202482.7784.7482.0684.4184.38-
Sep 19, 202480.0083.4680.0082.5782.54-
Sep 18, 202478.5079.8778.2579.8779.85-
Sep 17, 2024 0.03 Dividend
Sep 17, 202477.9179.6677.6978.1078.0850
Sep 16, 202477.5877.5875.5377.5677.51-
Sep 13, 202478.2679.7177.6977.9477.89-
Sep 12, 202475.8078.7374.0378.3578.30-
Sep 11, 202468.1673.9767.7873.9173.86-
Sep 10, 202467.6068.7467.1168.1668.12-
Sep 9, 202465.3567.4965.3567.0767.03-
Sep 6, 202467.5268.0664.5365.2065.16-
Sep 5, 202467.8468.3066.6167.1967.15-
Sep 4, 202467.7468.8566.2168.0468.00-
Sep 3, 202475.7475.7468.6969.0669.02-
Sep 2, 202474.9676.3174.8275.7775.72-
Aug 30, 202472.6474.9272.6173.8173.76-
Aug 29, 202469.7975.3369.7972.9572.90-
Aug 28, 202471.8573.2070.7571.3771.32-
Aug 27, 202469.7072.0469.3871.9571.90-
Aug 26, 202470.2670.5669.2569.3069.26-
Aug 23, 202469.5970.3569.3069.9669.92-
Aug 22, 202470.0170.6668.9469.4769.43-
Aug 21, 202468.9369.8168.5069.5069.46-
Aug 20, 202471.5071.5068.4969.2269.18-
Aug 19, 202472.4472.4469.1969.7669.72-
Aug 16, 202476.9076.9072.0772.3172.2654
Aug 15, 202473.4975.1872.9875.1875.13-
Aug 14, 202470.9972.7369.8872.5072.45-
Aug 13, 202466.8068.8866.8068.7268.68-
Aug 12, 202465.8167.0565.8066.7766.7350
Aug 9, 202465.3966.1264.4464.7364.69-
Aug 8, 202461.2365.4661.2365.4665.42-
Aug 7, 202461.9065.2260.9260.9260.88-
Aug 6, 202463.8165.7962.0264.7264.68115
Aug 5, 202457.0062.4855.0061.7461.70-
Aug 2, 202467.7767.7760.7462.8062.7630
Aug 1, 202474.5074.5068.7368.7368.6915
Jul 31, 202469.7474.3369.7473.2873.23-
Jul 30, 202472.2673.0566.8967.8867.84-
Jul 29, 202471.6772.9870.8572.1572.10-
Jul 26, 202471.1672.8171.1671.4471.39-
Jul 25, 202473.9973.9968.2172.1272.07-
Jul 24, 202484.9587.9474.5774.5774.52-
Jul 23, 202480.5084.9079.8283.8783.82-
Jul 22, 202478.8681.8278.8681.7281.67-
Jul 19, 202476.5978.9375.1878.4978.44-
Jul 18, 202475.1579.0573.6974.9774.92-
Jul 17, 202482.0582.0575.7775.7775.72-
Jul 16, 202481.0683.0080.7981.8681.81-
Jul 15, 202482.7883.0680.5780.5780.52-
Jul 12, 202485.1385.2081.7582.7982.74-
Jul 11, 202486.6086.6084.2385.5385.4830
Jul 10, 202486.2586.4284.2686.1586.10-
Jul 9, 202485.6788.2885.6486.1386.08-
Jul 8, 202485.2586.5185.0785.2785.2212
Jul 5, 202486.6386.9584.7684.9584.902
Jul 4, 202486.6987.7286.6987.7287.66-
Jul 3, 202481.8986.4481.5486.3686.31-
Jul 2, 202480.4482.1879.2581.8181.76-
Jul 1, 202480.9381.3377.4981.3381.28-
Jun 28, 202480.9382.6879.8379.8379.78212
Jun 27, 202480.9481.7180.7681.7181.66-
Jun 26, 202485.7186.0480.5981.1581.10-
Jun 25, 202482.8585.0782.6485.0785.02-
Jun 24, 202485.3085.3082.3082.4982.44-
Jun 21, 202485.2985.2981.7782.3882.33-
Jun 20, 202489.0290.5984.1985.4285.37-
Jun 19, 202488.8089.5988.1588.2588.19-
Jun 18, 202483.6388.2882.7588.2888.22-
Jun 17, 2024 0.03 Dividend
Jun 17, 202485.8586.1582.2083.6483.59-
Jun 14, 202489.1890.1185.2786.1886.10-
Jun 13, 202484.0187.5184.0087.5187.4310
Jun 12, 202483.8987.4683.8484.3784.29-
Jun 11, 202485.7585.9082.6983.7383.6529
Jun 10, 202481.1785.3781.1085.3785.29100
Jun 7, 202482.5082.5079.4480.4280.35-
Jun 6, 202488.8690.9780.3180.6280.5530
Jun 5, 202484.9090.5984.9089.1189.0380
Jun 4, 202487.6787.9082.5684.9184.83-
Jun 3, 202491.4392.4085.6086.3486.2620
May 31, 202493.3194.1185.4988.0487.96-
May 30, 202493.5096.0993.5095.6495.5570
May 29, 202497.0497.3695.4496.7196.62-
May 28, 2024100.98101.4495.7997.1397.04-
May 27, 202499.20101.8499.20101.00100.91-
May 24, 202494.15100.3894.1598.2798.18-
May 23, 202497.3297.5094.5294.5294.43-
May 22, 202491.6393.7091.5791.9991.9125
May 21, 202491.3092.1890.2391.2691.18-
May 20, 202490.0092.2089.6391.5591.47-
May 17, 202490.3990.8687.8287.8287.74-
May 16, 202496.9797.5491.4091.4091.32109
May 15, 202491.2095.2091.2094.4794.38-
May 14, 202487.6890.5286.3890.5290.44-
May 13, 202490.2090.4087.7287.7287.64-
May 10, 202491.1592.2488.5888.5888.50-
May 9, 202490.9291.4789.6690.7490.66-
May 8, 202488.7090.1487.8789.6989.61-
May 7, 202491.0591.0589.4689.7489.66-
May 6, 202487.4989.6987.3689.1689.08-
May 3, 202486.8087.5286.4287.3087.22-
May 2, 202483.5285.4882.5485.2985.21-
Apr 30, 202488.0189.2786.5686.8986.81-
Apr 29, 202488.0088.9086.5686.8586.77-
Apr 26, 202486.9588.0886.0587.6687.58-
Apr 25, 202476.8685.8776.8685.8785.79-
Apr 24, 202476.2588.3776.2580.6180.54-
Apr 23, 202471.6574.1971.6574.1974.12-
Apr 22, 202470.6872.0668.5972.0671.99-
Apr 19, 202475.6175.7270.9171.2571.18-
Apr 18, 202476.8679.4476.1676.6576.58-
Apr 17, 202477.9578.8675.7576.9876.91-
Apr 16, 202475.7577.3975.1577.3977.32-
Apr 15, 202479.2480.0176.5276.5276.45-
Apr 12, 202480.6881.0879.0079.1379.06-
Apr 11, 202478.8881.7278.4080.5980.52-
Apr 10, 202475.5079.2074.8278.1878.11-
Apr 9, 202477.9577.9873.4474.4374.36-
Apr 8, 202478.9979.1275.9476.9376.86-
Apr 5, 202474.3678.6874.3677.8977.82-
Apr 4, 202480.1680.7277.6177.6177.54-
Apr 3, 202474.9878.6574.7278.6578.58-
Apr 2, 202475.5775.5773.1374.8674.79-
Mar 28, 202474.5076.0074.5075.5075.43-
Mar 27, 202477.0077.5073.5074.0073.93-
Mar 26, 202475.5079.5075.5077.0076.93-
Mar 25, 202478.0078.0075.5076.0075.93-
Mar 22, 202475.5078.0075.5076.0075.93-
Mar 21, 202472.0077.5072.0075.0074.93-
Mar 20, 202471.0071.5070.5071.5071.43-
Mar 19, 202471.0071.5067.0070.5070.43-
Mar 18, 2024 0.03 Dividend
Mar 18, 202468.0072.0068.0072.0071.93-
Mar 15, 202468.5069.0067.5068.5068.418
Mar 14, 202467.0070.0067.0068.0067.91-
Mar 13, 202467.5068.0066.0067.0066.91-
Mar 12, 202462.0065.5061.5065.5065.42-
Mar 11, 202463.0063.0060.0061.0060.92335
Mar 8, 202466.0067.5063.5064.0063.92-
Mar 7, 202466.5067.0065.5066.0065.92-
Mar 6, 202465.0067.0065.0066.0065.92-
Mar 5, 202466.5067.0063.5064.5064.42150
Mar 4, 202466.0069.5066.0066.5066.41-
Mar 1, 202463.0065.5063.0065.0064.92-
Feb 29, 202461.0063.0061.0062.0061.92-
Feb 28, 202461.0061.5060.5061.0060.92-
Feb 27, 202461.5063.0061.0061.0060.92-
Feb 26, 202458.0061.5058.0061.0060.92-
Feb 23, 202458.5059.0057.0058.0057.93-
Feb 22, 202457.0058.5057.0058.0057.93-
Feb 21, 202455.5056.0049.2054.0053.93-
Feb 20, 202458.5059.0055.5057.5057.43-
Feb 19, 202459.0059.0059.0059.0058.92-
Feb 16, 202458.5060.5058.5058.5058.42-
Feb 15, 202461.5062.0058.0058.0057.9360
Feb 14, 202458.5060.5058.5060.5060.42855
Feb 13, 202457.0058.5055.5058.0057.93-
Feb 12, 202459.0060.5056.5057.0056.93-
Feb 9, 202457.0059.0057.0058.5058.42-
Feb 8, 202456.5058.5056.5057.0056.93-
Feb 7, 202455.5056.5055.0056.0055.93-
Feb 6, 202457.5058.5054.0054.5054.4319
Feb 5, 202456.5058.0056.5057.5057.43-
Feb 2, 202456.5057.5056.0057.0056.93-
Feb 1, 202452.5054.5052.5054.0053.93-
Jan 31, 202451.5052.0051.0052.0051.93-
Jan 30, 202452.5052.5051.5052.0051.93-
Jan 29, 202449.4050.5049.4050.5050.43-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.