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

Frankfurt - Delayed Quote EUR

Vertiv Holdings Co (49V.F)

72.94
-1.57
(-2.11%)
As of 3:50:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202573.9475.1371.4272.9472.941,055
Apr 29, 202574.8376.0974.5174.5174.51220
Apr 28, 202577.3777.3973.7373.8273.82487
Apr 25, 202577.8678.0874.6977.3477.34908
Apr 24, 202570.1974.6767.5274.6774.67410
Apr 23, 202565.8274.8264.7969.5569.552,060
Apr 22, 202558.5261.7258.5261.7261.7238
Apr 17, 202562.9964.6462.6064.6464.6470
Apr 16, 202561.2061.7060.2960.2960.2947
Apr 15, 202561.7265.1961.7265.1965.19101
Apr 14, 202563.1864.6963.0263.7763.77249
Apr 11, 202561.3161.3158.3758.3758.3770
Apr 10, 202565.0865.0861.6562.3662.36116
Apr 9, 202555.0068.5054.2865.7565.75357
Apr 8, 202560.1064.0856.4756.4756.47862
Apr 7, 202547.0057.7146.3757.7057.702,872
Apr 4, 202561.4361.8051.6554.5154.515,329
Apr 3, 202564.8667.2261.2061.2061.201,033
Apr 2, 202569.5670.3666.8270.3670.36254
Apr 1, 202566.5469.4465.3269.2869.282,005
Mar 31, 202566.0067.0964.2667.0967.091,885
Mar 28, 202570.1270.9467.0067.3067.30560
Mar 27, 202576.0076.0072.0672.1472.14708
Mar 26, 202585.0085.0075.8276.0276.021,146
Mar 25, 202587.0087.2983.7684.9984.99523
Mar 24, 202583.1487.4682.7986.3886.381,205
Mar 21, 202581.2681.2679.2479.9179.91592
Mar 20, 202582.1682.7081.8882.6382.6370
Mar 19, 202577.0083.0077.0083.0083.00470
Mar 18, 2025 0.033007503 Dividend
Mar 18, 202580.7682.4478.1478.1478.14185
Mar 17, 202580.4483.3578.9681.7981.75452
Mar 14, 202577.0080.8277.0078.8178.774,218
Mar 13, 202577.2478.1673.3877.7077.66400
Mar 12, 202576.3681.4576.3680.0079.961,566
Mar 11, 202571.1375.7370.7375.7375.701,546
Mar 10, 202577.7678.6071.1372.4472.411,884
Mar 7, 202575.7677.6473.2677.2577.21793
Mar 6, 202580.1780.1774.6376.3476.301,823
Mar 5, 202582.6783.0179.8283.0182.97200
Mar 4, 202581.2083.6874.8883.6883.642,501
Mar 3, 202593.2293.2282.4683.6683.62635
Feb 28, 202587.7692.7886.9390.0089.96746
Feb 27, 202595.7898.7490.0090.0089.962,511
Feb 26, 202590.9996.5088.7794.8094.761,156
Feb 25, 202585.7686.5481.0086.5486.502,120
Feb 24, 202591.1492.7484.8187.1787.131,793
Feb 21, 202599.26101.2090.0092.7392.691,191
Feb 20, 2025103.72103.7298.0698.9098.852,862
Feb 19, 2025105.44106.74102.38103.66103.61864
Feb 18, 2025101.00107.82100.78105.06105.01438
Feb 17, 2025103.80103.80100.00100.86100.812,393
Feb 14, 2025103.98103.98100.94101.90101.851,988
Feb 13, 2025107.76109.82102.08103.50103.45961
Feb 12, 2025121.98123.90106.24107.86107.818,091
Feb 11, 2025121.80121.80116.02116.08116.03215
Feb 10, 2025118.76122.98117.96122.72122.66900
Feb 7, 2025114.78119.48114.78117.86117.81774
Feb 6, 2025115.66116.78115.08115.76115.71225
Feb 5, 2025106.78111.06106.78111.06111.01554
Feb 4, 2025110.20111.28107.08107.60107.551,770
Feb 3, 2025104.52108.24102.36106.24106.192,232
Jan 31, 2025112.96116.68111.98113.88113.831,878
Jan 30, 2025109.46112.76107.26108.42108.374,416
Jan 29, 2025105.06107.94103.06107.42107.373,652
Jan 28, 2025103.00107.7894.44101.74101.695,184
Jan 27, 2025132.00132.0094.9799.4599.4014,746
Jan 24, 2025147.86148.16140.00140.00139.942,863
Jan 23, 2025141.96149.46140.32147.76147.693,609
Jan 22, 2025141.90145.50140.00144.04143.973,266
Jan 21, 2025132.00136.80131.58132.96132.905,957
Jan 20, 2025133.00136.14132.78134.50134.44737
Jan 17, 2025128.50132.62128.50132.62132.56255
Jan 16, 2025129.40131.60128.60129.18129.12374
Jan 15, 2025124.88129.94124.88126.88126.82413
Jan 14, 2025121.20127.24121.20126.00125.94192
Jan 13, 2025125.28125.28117.24119.80119.75679
Jan 10, 2025125.26126.24120.00123.46123.40385
Jan 9, 2025126.62127.50123.10127.42127.36428
Jan 8, 2025127.28128.00123.46123.46123.40158
Jan 7, 2025129.86130.28125.00126.92126.86459
Jan 6, 2025125.10130.22123.78130.22130.16454
Jan 3, 2025115.28120.78115.28120.78120.72290
Jan 2, 2025110.72116.46109.78115.02114.97249
Dec 30, 2024110.56110.56108.82108.82108.7799
Dec 27, 2024113.20114.78109.58110.54110.491,482
Dec 23, 2024117.50118.24112.40114.10114.05878
Dec 20, 2024111.10116.60106.00116.10116.051,594
Dec 19, 2024109.08113.32109.08111.78111.731,569
Dec 18, 2024115.28117.00110.96110.96110.913,913
Dec 17, 2024119.76122.24113.96115.90115.8510,797
Dec 16, 2024119.82121.02119.16119.16119.11161
Dec 13, 2024120.76122.84118.86119.54119.491,045
Dec 12, 2024120.20120.20117.82119.76119.71169
Dec 11, 2024115.38120.78115.38120.78120.72525
Dec 10, 2024118.34120.40115.50116.32116.27530
Dec 9, 2024126.46128.12115.52119.74119.691,775
Dec 6, 2024128.52128.52124.60124.60124.54444
Dec 5, 2024125.88127.36124.92127.36127.301,172
Dec 4, 2024121.92126.46121.92126.46126.40158
Dec 3, 2024 0.033007503 Dividend
Dec 3, 2024120.06122.30120.00122.30122.24153
Dec 2, 2024122.26125.42120.86124.34124.25254
Nov 29, 2024121.76123.38121.00121.00120.91646
Nov 28, 2024121.98123.98121.02123.00122.91409
Nov 27, 2024122.64125.78118.38118.78118.691,722
Nov 26, 2024123.12129.76123.12126.12126.022,014
Nov 25, 2024132.60137.16124.66124.92124.831,268
Nov 22, 2024138.50138.50133.78136.00135.901,393
Nov 21, 2024129.52138.60127.70138.02137.923,778
Nov 20, 2024132.24136.94127.88130.72130.621,287
Nov 19, 2024115.54132.34115.54132.34132.24155
Nov 18, 2024114.38118.62114.38116.34116.2598
Nov 15, 2024110.72117.42110.72116.90116.81178
Nov 14, 2024116.24120.14114.12114.74114.651,313
Nov 13, 2024115.24121.94115.24118.00117.91523
Nov 12, 2024122.24122.24112.88113.70113.61324
Nov 11, 2024121.36122.70117.00118.70118.611,971
Nov 8, 2024113.00117.30112.00117.30117.211,129
Nov 7, 2024111.90116.38110.12113.66113.571,953
Nov 6, 2024105.00111.50105.00111.50111.427,423
Nov 5, 202496.82102.0896.82102.06101.98718
Nov 4, 2024100.96100.9696.1596.6296.55162
Nov 1, 202498.66100.2097.9597.9597.88728
Oct 31, 202499.50100.5899.2299.5499.46374
Oct 30, 2024104.38105.74102.96103.60103.52983
Oct 29, 2024102.98104.88102.98103.88103.80999
Oct 28, 2024104.90105.60104.42105.20105.12880
Oct 25, 2024101.00104.72100.52104.10104.02333
Oct 24, 202499.21102.4899.21101.64101.56360
Oct 23, 2024104.42107.9493.21100.34100.263,292
Oct 22, 2024105.86105.86100.94104.36104.28119
Oct 21, 2024101.68107.98101.68101.90101.82720
Oct 18, 2024104.74106.52103.92104.40104.32491
Oct 17, 2024104.98107.84104.98106.18106.10329
Oct 16, 202496.26101.9096.26101.90101.82209
Oct 15, 2024102.50103.0097.9798.7098.621,586
Oct 14, 2024103.98105.00102.36103.12103.041,398
Oct 11, 202496.91101.7296.46101.72101.64698
Oct 10, 202499.5099.5096.7799.1499.06117
Oct 9, 202496.4599.8396.3098.6698.59162
Oct 8, 202495.0098.8294.9295.6095.53401
Oct 7, 202495.7398.3394.2398.0697.991,632
Oct 4, 202494.3895.9591.0793.7093.631,181
Oct 3, 202492.9295.7391.1094.3894.31286
Oct 2, 202486.2092.0586.2092.0591.985,206
Oct 1, 202488.9689.1286.4386.5786.50164
Sep 30, 202485.9989.0084.9089.0088.93374
Sep 27, 202488.1490.8485.8085.8085.73154
Sep 26, 202490.2493.3187.4787.4787.401,418
Sep 25, 202485.1190.7785.1190.6990.62141
Sep 24, 202485.9487.7985.6585.6585.58263
Sep 23, 202485.9887.1184.1287.1187.041,070
Sep 20, 202484.7784.8782.3484.8784.81905
Sep 19, 202481.0083.8480.3583.3883.32882
Sep 18, 202477.0078.9677.0078.9678.9088
Sep 17, 2024 0.022005001 Dividend
Sep 17, 202476.7079.6376.7079.5379.47133
Sep 16, 202476.1476.1474.5176.0075.9278
Sep 13, 202480.0980.0976.8477.2077.1281
Sep 12, 202476.0278.8973.7878.5378.44448
Sep 11, 202468.2573.9966.7973.9973.91206
Sep 10, 202467.9868.2467.5667.5667.49350
Sep 9, 202466.2866.2866.2866.2866.215
Sep 6, 202466.6168.0366.6166.8066.73102
Sep 5, 202466.9866.9866.9866.9866.9130
Sep 4, 202465.5168.6565.5168.6568.58262
Sep 3, 202474.2674.8070.5370.5370.45100
Sep 2, 202477.5277.5276.2976.2976.21185
Aug 30, 202473.4873.9572.9573.9573.87254
Aug 29, 202469.0174.0269.0172.8572.7768
Aug 28, 202470.5773.0670.5772.0071.9292
Aug 27, 202468.4768.8268.2968.2968.2240
Aug 26, 202471.0071.0067.9969.3769.29135
Aug 23, 202470.4770.4769.5369.5369.4558
Aug 22, 202468.7270.7968.7269.5269.44325
Aug 21, 202468.1868.2567.6468.2568.18470
Aug 20, 202469.9470.3068.2368.2368.16291
Aug 19, 202470.5773.7669.4769.7569.67238
Aug 16, 202476.9477.1872.3872.3872.301,300
Aug 15, 202474.1475.9673.6875.9675.88525
Aug 14, 202470.9770.9770.3470.3470.26802
Aug 13, 202468.0068.3666.6766.6766.60552
Aug 12, 202466.0066.5066.0066.2466.17381
Aug 9, 202464.0767.1164.0564.0563.98225
Aug 8, 202462.2563.8460.1062.3662.29229
Aug 7, 202461.1865.7060.8060.8060.73645
Aug 6, 202465.2765.2762.1165.0064.93412
Aug 5, 202459.1163.1254.0062.1162.041,528
Aug 2, 202466.9066.9061.5962.1362.06315
Aug 1, 202472.9973.2669.0569.0568.97300
Jul 31, 202468.5574.3768.5573.0072.92507
Jul 30, 202470.6372.9167.4367.4567.38702
Jul 29, 202470.0073.4570.0072.8572.77540
Jul 26, 202469.5273.4969.5272.9072.82334
Jul 25, 202470.3574.4868.3072.2272.141,196
Jul 24, 202483.1389.8273.9773.9773.89561
Jul 23, 202481.0084.8580.0184.8584.76391
Jul 22, 202479.2082.0478.7182.0481.95381
Jul 19, 202477.3078.9474.9678.9478.85585
Jul 18, 202474.5079.6273.5079.6279.53255
Jul 17, 202480.6280.6275.0075.0074.921,173
Jul 16, 202480.7682.9380.7582.0481.9565
Jul 15, 202482.3383.0080.5582.7582.66343
Jul 12, 202484.7685.3481.0082.4382.341,584
Jul 11, 202487.8587.8585.3486.3086.211,450
Jul 10, 202485.1587.4383.6986.6886.59764
Jul 9, 202487.0087.0084.2586.0685.971,505
Jul 8, 202485.8587.2485.0085.0084.911,193
Jul 5, 202486.8188.0585.5285.6385.54598
Jul 4, 202488.0588.7088.0588.1988.09538
Jul 3, 202480.5786.3280.5085.5285.43300
Jul 2, 202479.4481.3279.0381.2981.202,913
Jul 1, 202480.0680.0678.1578.3478.252,318
Jun 28, 202481.2782.2978.9078.9078.81497
Jun 27, 202481.2981.8179.6881.8181.721,224
Jun 26, 202484.6987.0980.0080.9180.82822
Jun 25, 202481.9284.5381.3883.0782.98101
Jun 24, 202484.8086.0282.0082.0881.99438
Jun 21, 202484.4584.4581.3081.3081.21260
Jun 20, 202490.1290.1285.0485.0484.95378
Jun 19, 202487.7390.3787.7389.0088.90220
Jun 18, 202482.4288.7381.7688.7388.63869
Jun 17, 2024 0.022005001 Dividend
Jun 17, 202485.0288.0081.5482.8182.72886
Jun 14, 202489.5990.2086.0086.0085.881,085
Jun 13, 202484.4987.4983.5387.4987.372,086
Jun 12, 202486.0086.0083.0083.5083.383,238
Jun 11, 202485.5086.2982.9983.0382.922,218
Jun 10, 202482.1585.2480.3985.1685.04741
Jun 7, 202484.0084.0078.8582.1682.05997
Jun 6, 202489.9091.4079.6782.2982.181,189
Jun 5, 202485.0091.2284.8791.2091.07182
Jun 4, 202489.7189.7180.6083.6083.481,026
Jun 3, 202492.5993.6187.1189.7189.591,453
May 31, 202494.0094.5083.6689.6289.501,629
May 30, 202492.8896.8192.8896.8196.6820
May 29, 202498.3498.4093.9998.4098.26402
May 28, 2024101.00102.9895.9899.3799.232,470
May 27, 2024102.00102.9699.00102.00101.86414
May 24, 202495.79101.4691.8197.3797.241,906
May 23, 202498.7499.4395.0095.0094.871,584
May 22, 202492.9395.5689.8295.5695.43716
May 21, 202490.1891.9890.1091.9891.85582
May 20, 202489.1191.7288.6290.1890.062,676
May 17, 202490.9990.9989.0390.9990.86705
May 16, 202498.5698.8089.5089.5089.381,295
May 15, 202492.6097.2689.8195.7695.63954
May 14, 202487.6291.6887.1291.6891.551,354
May 13, 202490.0091.6985.2389.9789.85860
May 10, 202490.8993.9789.7991.4691.33725
May 9, 202492.2092.3489.6692.3492.21264
May 8, 202489.7792.1087.6391.5991.46515
May 7, 202489.5992.4488.2891.8191.68720
May 6, 202489.2291.3685.5891.3691.23485
May 3, 202486.0889.2085.5788.9488.82199
May 2, 202482.1884.9882.1883.4083.28555
Apr 30, 202489.7889.7889.4389.4389.31245

Related Tickers

1ZB.SG Bloom Energy Corporation
16.00
-4.13%
 
LIGHTa.XC
 
XSDG.SG Samsung SDI Co., Ltd.
26.30
-1.87%
 
006400.KS Samsung SDI Co., Ltd.
176,000.00
-4.14%
 
CWR.L Ceres Power Holdings plc
57.40
+0.17%
 
AFC.L AFC Energy plc
7.31
+2.67%
 
ABBN.SW ABB Ltd
42.69
+0.35%
 
300750.SZ Contemporary Amperex Technology Co., Limited
231.50
-0.23%
 
LTBR Lightbridge Corporation
8.87
-3.69%
 
EOSE Eos Energy Enterprises, Inc.
5.11
-5.81%