Berlin - Delayed Quote EUR

Vertiv Holdings Co (49V.BE)

96.54
+0.03
+(0.03%)
At close: May 28 at 9:48:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 20250.000.000.0096.5496.54-
May 27, 202593.2096.5492.6296.5196.51-
May 26, 202592.0493.9291.6692.1192.11-
May 23, 202592.4893.2490.4691.9991.99-
May 22, 202591.3693.1990.1992.8592.85-
May 21, 202593.1693.8991.4391.5391.53-
May 20, 202594.1994.7593.7393.8593.85-
May 19, 202591.4794.7889.1694.6694.66-
May 16, 202593.7995.8693.6595.1795.17-
May 15, 202596.6796.6794.3494.3494.34-
May 14, 202595.5897.6894.1097.6897.68-
May 13, 202590.5095.7290.0995.2695.26-
May 12, 202586.8591.6086.8590.7990.79-
May 9, 202585.4385.8482.4983.1183.11-
May 8, 202585.4687.8084.3885.6185.61-
May 7, 202583.5083.9481.3683.9483.94-
May 6, 202583.2183.2181.3782.3882.38-
May 5, 202583.1584.2381.9983.7783.77-
May 2, 202582.7985.2081.7584.4984.49-
Apr 30, 202574.5975.6672.0174.6574.65-
Apr 29, 202575.5176.3874.8375.7375.73-
Apr 28, 202577.0077.1574.2475.5675.5610
Apr 25, 202577.2478.0674.5276.4276.42220
Apr 24, 202569.2074.3468.0973.9973.992
Apr 23, 202565.2574.7765.2568.6068.60-
Apr 22, 202558.7862.9958.7862.5862.58-
Apr 17, 202563.6564.9062.9963.9663.96-
Apr 16, 202561.7562.9161.1162.2362.23-
Apr 15, 202562.5064.8262.4864.6664.6650
Apr 14, 202562.7463.7562.5063.5563.55-
Apr 11, 202560.6261.8558.5860.8560.85-
Apr 10, 202565.7065.7059.2960.1060.10-
Apr 9, 202554.6068.2954.6066.8166.81-
Apr 8, 202559.4563.0759.2560.2660.26-
Apr 7, 202547.0558.7047.0557.7457.74-
Apr 4, 202561.0761.1251.8354.3854.38200
Apr 3, 202565.0066.3160.7460.7460.7430
Apr 2, 202570.0671.1467.1870.8570.85-
Apr 1, 202566.0869.8165.4069.6269.62-
Mar 31, 202565.7066.6464.0166.0566.05-
Mar 28, 202570.7770.8467.3668.3368.33-
Mar 27, 202575.3975.5571.0071.1371.135
Mar 26, 202584.8784.8775.0175.6675.66-
Mar 25, 202587.0987.0984.1884.8684.86-
Mar 24, 202582.7887.0782.7886.8586.8571
Mar 21, 202582.4282.4280.1781.7581.75-
Mar 20, 202582.7083.6681.6182.0582.05-
Mar 19, 202577.5182.3977.5181.8981.89-
Mar 18, 2025 0.03331875 Dividend
Mar 18, 202581.8181.8577.2577.2577.25-
Mar 17, 202579.9182.6079.6181.4681.42-
Mar 14, 202577.5380.2777.5380.2780.23-
Mar 13, 202578.0078.6676.3976.7976.75-
Mar 12, 202577.4081.2776.5077.9377.8928
Mar 11, 202571.5072.6471.5071.6071.57-
Mar 10, 202578.5278.5271.1872.0271.9964
Mar 7, 202576.4178.4373.7478.4378.3913
Mar 6, 202580.6080.6075.0675.5475.51-
Mar 5, 202582.3482.6678.5581.7681.72-
Mar 4, 202580.9083.5976.5581.4181.378
Mar 3, 202592.5092.5081.2481.2481.20-
Feb 28, 202588.3591.2487.8190.9590.91-
Feb 27, 202595.0198.3989.2589.2589.21-
Feb 26, 202589.8895.4389.2593.9893.94-
Feb 25, 202586.0087.9282.9687.9287.887
Feb 24, 202591.8492.8586.8786.9686.92-
Feb 21, 202599.83101.0891.3092.2892.2442
Feb 20, 2025102.86104.5498.2899.8999.84-
Feb 19, 2025105.36106.10102.96102.96102.91-
Feb 18, 2025101.74108.22101.74105.68105.63-
Feb 17, 2025102.56102.66100.76101.74101.69-
Feb 14, 2025104.72104.74101.30102.88102.8331
Feb 13, 2025107.64109.48102.06104.78104.73-
Feb 12, 2025121.96123.14107.20107.20107.15-
Feb 11, 2025121.94121.94117.56118.84118.79-
Feb 10, 2025118.60122.58118.60122.48122.42-
Feb 7, 2025114.88118.06114.82116.96116.91-
Feb 6, 2025114.82116.92114.04114.92114.87-
Feb 5, 2025107.68113.92107.40113.92113.87-
Feb 4, 2025110.52111.18106.76107.50107.45-
Feb 3, 2025104.26110.06104.26109.44109.39-
Jan 31, 2025112.26116.08109.76112.48112.43-
Jan 30, 2025109.86112.52107.54109.72109.6730
Jan 29, 2025105.20107.00103.32106.34106.2930
Jan 28, 2025103.50103.6296.48101.32101.27-
Jan 27, 2025132.00132.0097.3999.3899.3320
Jan 24, 2025146.84147.36139.32139.32139.26-
Jan 23, 2025143.10148.94141.26146.36146.29-
Jan 22, 2025140.76145.86140.76142.66142.5920
Jan 21, 2025133.70136.92131.02136.80136.74-
Jan 20, 2025133.40135.40133.40134.50134.44-
Jan 17, 2025129.48132.98129.38132.92132.863
Jan 16, 2025129.00131.20129.00129.20129.14-
Jan 15, 2025125.74127.98125.08127.98127.92-
Jan 14, 2025122.22126.92122.14125.10125.04-
Jan 13, 2025124.52124.52117.78120.34120.287
Jan 10, 2025126.00126.00121.20125.22125.16-
Jan 9, 2025125.62127.36124.02127.08127.02-
Jan 8, 2025126.30128.44122.84124.82124.76-
Jan 7, 2025129.46129.76122.90125.22125.1620
Jan 6, 2025125.40129.34124.36129.20129.1410
Jan 3, 2025115.76121.94115.76121.58121.52-
Jan 2, 2025109.86116.28109.86115.04114.99-
Dec 30, 2024109.74109.74109.10109.32109.27-
Dec 27, 2024114.10114.10109.00109.90109.8533
Dec 23, 2024117.72118.44112.76113.28113.2315
Dec 20, 2024110.78116.02106.94114.68114.63-
Dec 19, 2024110.02112.16109.64111.46111.41-
Dec 18, 2024114.78116.96110.18110.18110.135
Dec 17, 2024120.60121.00115.44115.44115.3961
Dec 16, 2024120.10120.80118.64119.42119.3720
Dec 13, 2024121.12122.68117.22119.90119.84-
Dec 12, 2024119.56120.28118.54119.52119.469
Dec 11, 2024116.00120.70116.00120.22120.16-
Dec 10, 2024119.32120.94115.14115.14115.09-
Dec 9, 2024127.54127.54116.04119.46119.41-
Dec 6, 2024127.80127.88124.28125.98125.92-
Dec 5, 2024125.36129.42124.12127.64127.58-
Dec 4, 2024122.84125.78122.84124.42124.36-
Dec 3, 2024 0.03331875 Dividend
Dec 3, 2024120.80124.90120.24122.04121.98-
Dec 2, 2024121.74125.10120.60120.60120.516
Nov 29, 2024122.36122.84120.66120.78120.6920
Nov 28, 2024120.96123.54120.96122.42122.33-
Nov 27, 2024125.74125.74118.24119.80119.71-
Nov 26, 2024126.10127.38124.84125.84125.745
Nov 25, 2024134.30136.02124.90126.12126.02-
Nov 22, 2024135.58137.18134.02134.02133.92-
Nov 21, 2024131.30137.68129.94135.88135.78-
Nov 20, 2024135.00136.22128.32130.08129.987
Nov 19, 2024116.62132.86116.62132.86132.76-
Nov 18, 2024116.16119.88115.40115.46115.375
Nov 15, 2024113.84116.52112.64114.50114.41-
Nov 14, 2024118.18119.50115.02115.38115.29-
Nov 13, 2024115.54120.90115.54118.36118.27-
Nov 12, 2024119.16119.28114.66116.18116.09-
Nov 11, 2024121.00121.46116.70119.58119.4975
Nov 8, 2024113.34117.02112.40116.78116.69-
Nov 7, 2024112.40115.52112.20112.76112.67-
Nov 6, 2024107.18111.82106.40111.82111.7320
Nov 5, 202498.17102.4897.94102.48102.40-
Nov 4, 202498.7598.7596.6497.8597.77-
Nov 1, 2024100.60101.3898.5598.5598.4760
Oct 31, 2024101.80101.8099.04100.68100.60-
Oct 30, 2024104.96104.96103.34103.34103.267
Oct 29, 2024105.04105.36104.72104.78104.70-
Oct 28, 2024104.38106.40104.38105.14105.064
Oct 25, 2024101.82102.80101.82102.80102.72-
Oct 24, 2024100.58101.80100.56101.26101.1845
Oct 23, 2024104.80104.8097.16100.40100.32-
Oct 22, 2024103.60105.42102.84104.74104.66-
Oct 21, 2024103.24104.04102.36103.36103.2870
Oct 18, 2024105.68106.34103.64103.64103.56-
Oct 17, 2024102.36106.52102.36105.52105.44-
Oct 16, 202498.54103.0698.26103.06102.98-
Oct 15, 2024103.40103.8097.9998.4598.37-
Oct 14, 2024103.20103.64102.70102.70102.6230
Oct 11, 202498.36102.1297.25102.12102.04-
Oct 10, 202498.8299.5197.5198.3898.30-
Oct 9, 202497.3299.6097.3298.7398.65-
Oct 8, 202497.0098.2595.8697.5697.48-
Oct 7, 202495.8097.7395.3797.1797.10-
Oct 4, 202493.0795.7992.8295.7995.72-
Oct 3, 202493.2094.5491.4292.9592.88-
Oct 2, 202487.6991.6987.1091.5191.44-
Oct 1, 202489.3390.5087.0788.8488.77-
Sep 30, 202487.9488.6486.1888.4688.39-
Sep 27, 202490.1390.1386.1687.9387.8620
Sep 26, 202491.6092.4088.4889.4289.35-
Sep 25, 202487.1090.6586.1790.3190.24-
Sep 24, 202486.5087.2986.1886.9986.92-
Sep 23, 202485.5586.6184.6086.5686.49-
Sep 20, 202482.7784.7482.0684.4184.34-
Sep 19, 202480.0083.4680.0082.5782.51-
Sep 18, 202478.5079.8778.2579.8779.81-
Sep 17, 2024 0.0222125 Dividend
Sep 17, 202477.9179.6677.6978.1078.0450
Sep 16, 202477.5877.5875.5377.5677.48-
Sep 13, 202478.2679.7177.6977.9477.85-
Sep 12, 202475.8078.7374.0378.3578.26-
Sep 11, 202468.1673.9767.7873.9173.83-
Sep 10, 202467.6068.7467.1168.1668.09-
Sep 9, 202465.3567.4965.3567.0767.00-
Sep 6, 202467.5268.0664.5365.2065.13-
Sep 5, 202467.8468.3066.6167.1967.12-
Sep 4, 202467.7468.8566.2168.0467.97-
Sep 3, 202475.7475.7468.6969.0668.98-
Sep 2, 202474.9676.3174.8275.7775.69-
Aug 30, 202472.6474.9272.6173.8173.73-
Aug 29, 202469.7975.3369.7972.9572.87-
Aug 28, 202471.8573.2070.7571.3771.29-
Aug 27, 202469.7072.0469.3871.9571.87-
Aug 26, 202470.2670.5669.2569.3069.22-
Aug 23, 202469.5970.3569.3069.9669.88-
Aug 22, 202470.0170.6668.9469.4769.39-
Aug 21, 202468.9369.8168.5069.5069.42-
Aug 20, 202471.5071.5068.4969.2269.14-
Aug 19, 202472.4472.4469.1969.7669.68-
Aug 16, 202476.9076.9072.0772.3172.2354
Aug 15, 202473.4975.1872.9875.1875.10-
Aug 14, 202470.9972.7369.8872.5072.42-
Aug 13, 202466.8068.8866.8068.7268.64-
Aug 12, 202465.8167.0565.8066.7766.7050
Aug 9, 202465.3966.1264.4464.7364.66-
Aug 8, 202461.2365.4661.2365.4665.39-
Aug 7, 202461.9065.2260.9260.9260.85-
Aug 6, 202463.8165.7962.0264.7264.65115
Aug 5, 202457.0062.4855.0061.7461.67-
Aug 2, 202467.7767.7760.7462.8062.7330
Aug 1, 202474.5074.5068.7368.7368.6515
Jul 31, 202469.7474.3369.7473.2873.20-
Jul 30, 202472.2673.0566.8967.8867.81-
Jul 29, 202471.6772.9870.8572.1572.07-
Jul 26, 202471.1672.8171.1671.4471.36-
Jul 25, 202473.9973.9968.2172.1272.04-
Jul 24, 202484.9587.9474.5774.5774.49-
Jul 23, 202480.5084.9079.8283.8783.78-
Jul 22, 202478.8681.8278.8681.7281.63-
Jul 19, 202476.5978.9375.1878.4978.40-
Jul 18, 202475.1579.0573.6974.9774.89-
Jul 17, 202482.0582.0575.7775.7775.69-
Jul 16, 202481.0683.0080.7981.8681.77-
Jul 15, 202482.7883.0680.5780.5780.48-
Jul 12, 202485.1385.2081.7582.7982.70-
Jul 11, 202486.6086.6084.2385.5385.4430
Jul 10, 202486.2586.4284.2686.1586.06-
Jul 9, 202485.6788.2885.6486.1386.04-
Jul 8, 202485.2586.5185.0785.2785.1812
Jul 5, 202486.6386.9584.7684.9584.862
Jul 4, 202486.6987.7286.6987.7287.62-
Jul 3, 202481.8986.4481.5486.3686.27-
Jul 2, 202480.4482.1879.2581.8181.72-
Jul 1, 202480.9381.3377.4981.3381.24-
Jun 28, 202480.9382.6879.8379.8379.74212
Jun 27, 202480.9481.7180.7681.7181.62-
Jun 26, 202485.7186.0480.5981.1581.06-
Jun 25, 202482.8585.0782.6485.0784.98-
Jun 24, 202485.3085.3082.3082.4982.40-
Jun 21, 202485.2985.2981.7782.3882.29-
Jun 20, 202489.0290.5984.1985.4285.33-
Jun 19, 202488.8089.5988.1588.2588.15-
Jun 18, 202483.6388.2882.7588.2888.18-
Jun 17, 2024 0.0222125 Dividend
Jun 17, 202485.8586.1582.2083.6483.55-
Jun 14, 202489.1890.1185.2786.1886.06-
Jun 13, 202484.0187.5184.0087.5187.3910
Jun 12, 202483.8987.4683.8484.3784.25-
Jun 11, 202485.7585.9082.6983.7383.6129
Jun 10, 202481.1785.3781.1085.3785.25100
Jun 7, 202482.5082.5079.4480.4280.31-
Jun 6, 202488.8690.9780.3180.6280.5130
Jun 5, 202484.9090.5984.9089.1188.9980
Jun 4, 202487.6787.9082.5684.9184.79-
Jun 3, 202491.4392.4085.6086.3486.2220
May 31, 202493.3194.1185.4988.0487.92-
May 30, 202493.5096.0993.5095.6495.5170
May 29, 202497.0497.3695.4496.7196.58-
May 28, 2024100.98101.4495.7997.1397.00-
Waiting for permission
Allow microphone access to enable voice search

Try again.