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

Munich - Delayed Quote EUR

Vicat SA (4HM.MU)

51.40
0.00
(0.00%)
As of 8:14:13 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202551.4051.4051.4051.4051.40-
Apr 23, 202551.4051.4051.4051.4051.40-
Apr 22, 202551.7051.7051.7051.7051.70-
Apr 17, 202551.8051.8051.8051.8051.80-
Apr 16, 202551.2051.2051.2051.2051.20-
Apr 15, 202551.2051.2051.2051.2051.20-
Apr 14, 202551.0051.0051.0051.0051.00-
Apr 11, 202550.7050.7050.7050.7050.70-
Apr 10, 202551.6051.6051.6051.6051.60-
Apr 9, 202547.4047.4047.4047.4047.40-
Apr 8, 202547.0547.0547.0547.0547.05-
Apr 7, 202544.8544.8544.8544.8544.85-
Apr 4, 202550.1050.1050.1050.1050.10-
Apr 3, 202550.6050.6050.6050.6050.60-
Apr 2, 202550.6050.6050.6050.6050.60-
Apr 1, 202549.9049.9049.9049.9049.90-
Mar 31, 202550.6050.6050.6050.6050.60-
Mar 28, 202551.8051.8051.8051.8051.80-
Mar 27, 202552.3052.3052.3052.3052.30-
Mar 26, 202552.7052.7052.7052.7052.70-
Mar 25, 202552.5052.5052.5052.5052.50-
Mar 24, 202552.2052.2052.2052.2052.20-
Mar 21, 202550.4050.4050.4050.4050.40-
Mar 20, 202550.8050.8050.8050.8050.80-
Mar 19, 202550.6050.6050.6050.6050.60-
Mar 18, 202550.4050.4050.4050.4050.40-
Mar 17, 202548.4548.4548.4548.4548.45-
Mar 14, 202547.9047.9047.9047.9047.90-
Mar 13, 202548.8048.8048.8048.8048.80-
Mar 12, 202548.1548.1548.1548.1548.15-
Mar 11, 202548.6548.6547.8547.8547.8543
Mar 10, 202549.7549.7549.7549.7549.75-
Mar 7, 202550.6050.6050.6050.6050.60-
Mar 6, 202549.2549.2549.2549.2549.25-
Mar 5, 202546.5546.5546.5546.5546.55-
Mar 4, 202546.1046.1046.1046.1046.10-
Mar 3, 202546.1546.1546.1546.1546.15-
Feb 28, 202544.8044.8044.8044.8044.80-
Feb 27, 202545.5045.5045.5045.5045.50-
Feb 26, 202545.1545.1545.1545.1545.15-
Feb 25, 202545.0045.0045.0045.0045.00-
Feb 24, 202546.6546.6546.6546.6546.65-
Feb 21, 202547.4047.4047.4047.4047.40-
Feb 20, 202547.3047.3047.3047.3047.30-
Feb 19, 202544.9547.2544.9547.2547.2520
Feb 18, 202544.4544.4544.4544.4544.45-
Feb 17, 202544.4044.4044.4044.4044.40-
Feb 14, 202544.1544.1544.1544.1544.15-
Feb 13, 202543.0043.0043.0043.0043.00-
Feb 12, 202542.4542.4542.4542.4542.45-
Feb 11, 202542.5542.5542.5542.5542.55-
Feb 10, 202542.5542.5542.5542.5542.55-
Feb 7, 202542.0042.0042.0042.0042.00-
Feb 6, 202540.8040.8040.8040.8040.80-
Feb 5, 202540.2040.2040.2040.2040.20-
Feb 4, 202540.2040.2040.2040.2040.20-
Feb 3, 202539.5039.5039.5039.5039.50-
Jan 31, 202539.9539.9539.9539.9539.95-
Jan 30, 202540.1540.1540.1540.1540.15-
Jan 29, 202539.9539.9539.9539.9539.95-
Jan 28, 202539.7539.7539.7539.7539.75-
Jan 27, 202539.7039.7039.7039.7039.70-
Jan 24, 202540.3040.3040.3040.3040.30-
Jan 23, 202539.3539.3539.3539.3539.35-
Jan 22, 202538.4538.4538.4538.4538.45-
Jan 21, 202537.6037.6037.6037.6037.60-
Jan 20, 202537.0037.0037.0037.0037.00-
Jan 17, 202536.6536.6536.6536.6536.65-
Jan 16, 202536.6536.6536.6536.6536.65-
Jan 15, 202535.1535.1535.1535.1535.15-
Jan 14, 202534.9534.9534.9534.9534.95-
Jan 13, 202535.8535.8535.8535.8535.85-
Jan 10, 202536.6036.6036.6036.6036.60-
Jan 9, 202536.7036.7036.7036.7036.70-
Jan 8, 202536.9036.9036.9036.9036.90-
Jan 7, 202537.0037.0037.0037.0037.00-
Jan 6, 202536.1536.1536.1536.1536.15-
Jan 3, 202536.6036.6036.6036.6036.60-
Jan 2, 202536.7536.7536.7536.7536.75-
Dec 30, 202436.7036.7036.7036.7036.70-
Dec 27, 202436.7036.7036.7036.7036.70-
Dec 23, 202435.9035.9035.9035.9035.90-
Dec 20, 202435.9035.9035.9035.9035.90-
Dec 19, 202435.8035.8035.8035.8035.80-
Dec 18, 202435.9535.9535.9535.9535.95-
Dec 17, 202435.7035.7035.7035.7035.70-
Dec 16, 202435.9535.9535.9535.9535.95-
Dec 13, 202436.2036.2036.2036.2036.20-
Dec 12, 202436.4536.4536.4536.4536.45-
Dec 11, 202436.2036.2036.2036.2036.20-
Dec 10, 202436.2036.2036.2036.2036.20-
Dec 9, 202436.1536.1536.1536.1536.15-
Dec 6, 202435.5035.5035.5035.5035.50-
Dec 5, 202435.4535.4535.4535.4535.45-
Dec 4, 202435.4535.4535.4535.4535.45-
Dec 3, 202435.4535.4535.4535.4535.45-
Dec 2, 202435.7035.7035.7035.7035.70-
Nov 29, 202436.0036.0036.0036.0036.00-
Nov 28, 202436.0036.0036.0036.0036.00-
Nov 27, 202436.2036.2036.2036.2036.20-
Nov 26, 202437.0037.0037.0037.0037.00-
Nov 25, 202437.1037.1037.1037.1037.10-
Nov 22, 202436.7036.7036.7036.7036.70-
Nov 21, 202436.5536.5536.5536.5536.55-
Nov 20, 202436.5536.5536.5536.5536.55-
Nov 19, 202436.5536.5536.5536.5536.55-
Nov 18, 202436.3536.3536.3536.3536.35-
Nov 15, 202436.3536.3536.3536.3536.35-
Nov 14, 202436.3536.3536.3536.3536.35-
Nov 13, 202436.3536.3536.3536.3536.35-
Nov 12, 202436.7036.7036.7036.7036.70-
Nov 11, 202436.6536.6536.6536.6536.65-
Nov 8, 202436.7036.7036.7036.7036.70-
Nov 7, 202435.4035.4035.4035.4035.40-
Nov 6, 202433.9533.9533.9533.9533.95-
Nov 5, 202433.9033.9033.9033.9033.90-
Nov 4, 202434.3034.3034.3034.3034.30-
Nov 1, 202434.1534.1534.1534.1534.15-
Oct 31, 202434.1534.1534.1534.1534.15-
Oct 30, 202434.2534.2534.2534.2534.25-
Oct 29, 202434.7034.7034.7034.7034.70-
Oct 28, 202434.3534.3534.3534.3534.35-
Oct 25, 202434.2034.2034.2034.2034.20-
Oct 24, 202434.8034.8034.8034.8034.80-
Oct 23, 202434.9534.9534.9534.9534.95-
Oct 22, 202435.0035.0035.0035.0035.00-
Oct 21, 202435.9035.9035.9035.9035.90-
Oct 18, 202435.5035.5035.5035.5035.50-
Oct 17, 202434.6534.6534.6534.6534.65-
Oct 16, 202434.7534.7534.7534.7534.75-
Oct 15, 202434.5034.5034.5034.5034.50-
Oct 14, 202436.4036.4036.4036.4036.40-
Oct 11, 202435.8535.8535.8535.8535.85-
Oct 10, 202435.8535.8535.8535.8535.85-
Oct 9, 202435.8535.8535.8535.8535.85-
Oct 8, 202435.6535.6535.6535.6535.65-
Oct 7, 202435.6535.6535.6535.6535.65-
Oct 4, 202435.1535.1535.1535.1535.15-
Oct 3, 202435.5535.5535.5535.5535.55-
Oct 2, 202435.4035.4035.4035.4035.40-
Oct 1, 202435.4035.4035.4035.4035.40-
Sep 30, 202435.4035.4035.4035.4035.40-
Sep 27, 202435.1035.1035.1035.1035.10-
Sep 26, 202434.4534.4534.4534.4534.45-
Sep 25, 202433.7033.7033.7033.7033.70-
Sep 24, 202434.1034.1034.1034.1034.10-
Sep 23, 202433.8533.8533.8533.8533.85-
Sep 20, 202434.5034.5034.5034.5034.50-
Sep 19, 202433.0033.0033.0033.0033.00-
Sep 18, 202432.6532.6532.6532.6532.65-
Sep 17, 202432.2032.2032.2032.2032.20-
Sep 16, 202432.1532.1532.1532.1532.15-
Sep 13, 202431.8031.8031.8031.8031.80-
Sep 12, 202431.8031.8031.8031.8031.80-
Sep 11, 202431.6531.6531.6531.6531.65-
Sep 10, 202430.7530.7530.7530.7530.75-
Sep 9, 202430.0530.0530.0530.0530.05-
Sep 6, 202430.2030.2030.2030.2030.20-
Sep 5, 202430.1030.1030.1030.1030.10-
Sep 4, 202430.5030.5030.5030.5030.50-
Sep 3, 202431.5031.5031.5031.5031.50-
Sep 2, 202431.4031.4031.4031.4031.40-
Aug 30, 202431.2531.2531.2531.2531.25-
Aug 29, 202431.1031.1031.1031.1031.10-
Aug 28, 202431.4531.4531.4531.4531.45-
Aug 27, 202431.4531.4531.4531.4531.45-
Aug 26, 202431.5031.5031.5031.5031.50-
Aug 23, 202431.0031.0031.0031.0031.00-
Aug 22, 202430.6530.6530.6530.6530.65-
Aug 21, 202430.5030.5030.5030.5030.50-
Aug 20, 202430.6030.6030.6030.6030.60-
Aug 19, 202430.6030.6030.6030.6030.60-
Aug 16, 202430.3030.3030.3030.3030.30-
Aug 15, 202430.0030.0030.0030.0030.00-
Aug 14, 202429.7529.7529.7529.7529.75-
Aug 13, 202429.7529.7529.7529.7529.75-
Aug 12, 202430.0030.0030.0030.0030.00-
Aug 9, 202429.8529.8529.8529.8529.85-
Aug 8, 202430.5530.5530.5530.5530.55-
Aug 7, 202430.6530.6530.6530.6530.65-
Aug 6, 202430.9530.9530.9530.9530.95-
Aug 5, 202430.8030.8030.8030.8030.80-
Aug 2, 202431.6031.6031.6031.6031.60-
Aug 1, 202432.2532.2532.2532.2532.25-
Jul 31, 202432.4032.4032.4032.4032.40-
Jul 30, 202432.5532.5532.5532.5532.55-
Jul 29, 202433.2533.2533.2533.2533.25-
Jul 26, 202435.1535.1535.1535.1535.15-
Jul 25, 202435.7035.7035.7035.7035.70-
Jul 24, 202436.4036.4036.4036.4036.40-
Jul 23, 202435.8535.8535.8535.8535.85-
Jul 22, 202435.8535.8535.8535.8535.85-
Jul 19, 202435.8535.8535.8535.8535.85-
Jul 18, 202435.3535.3535.3535.3535.35-
Jul 17, 202435.3035.3035.3035.3035.30-
Jul 16, 202434.9534.9534.9534.9534.95-
Jul 15, 202434.8034.8034.8034.8034.80-
Jul 12, 202434.4534.4534.4534.4534.45-
Jul 11, 202433.8033.8033.8033.8033.80-
Jul 10, 202433.7033.7033.7033.7033.70-
Jul 9, 202433.7033.7033.7033.7033.70-
Jul 8, 202433.3033.3033.3033.3033.30-
Jul 5, 202433.4533.4533.4533.4533.45-
Jul 4, 202433.3533.3533.3533.3533.35-
Jul 3, 202433.6033.6033.6033.6033.60-
Jul 2, 202433.9533.9533.9533.9533.95-
Jul 1, 202434.1034.1034.1034.1034.10-
Jun 28, 202434.1034.1034.1034.1034.10-
Jun 27, 202434.1034.1034.1034.1034.10-
Jun 26, 202434.1034.1034.1034.1034.10-
Jun 25, 202433.8533.8533.8533.8533.85-
Jun 24, 202433.8533.8533.8533.8533.85-
Jun 21, 202434.4534.4534.4534.4534.45-
Jun 20, 202434.4534.4534.4534.4534.45-
Jun 19, 202434.3034.3034.3034.3034.30-
Jun 18, 202435.1535.1535.1535.1535.15-
Jun 17, 202434.7034.7034.7034.7034.70-
Jun 14, 202436.1536.1536.1536.1536.15-
Jun 13, 202436.1536.1536.1536.1536.15-
Jun 12, 202436.1036.1036.1036.1036.10-
Jun 11, 202436.4536.4536.4536.4536.45-
Jun 10, 202436.8536.8536.8536.8536.85-
Jun 7, 202436.9536.9536.9536.9536.95-
Jun 6, 202436.6536.6536.6536.6536.65-
Jun 5, 202436.6536.6536.6536.6536.65-
Jun 4, 202436.6536.6536.6536.6536.65-
Jun 3, 202436.8036.8036.8036.8036.80-
May 31, 202436.2536.2536.2536.2536.25-
May 30, 202435.9035.9035.9035.9035.90-
May 29, 202436.5036.5036.5036.5036.50-
May 28, 202436.6536.6536.6536.6536.65-
May 27, 202436.7536.7536.7536.7536.75-
May 24, 202436.7536.7536.7536.7536.75-
May 23, 202436.7536.7536.7536.7536.75-
May 22, 202437.1037.1037.1037.1037.10-
May 21, 202437.1037.1037.1037.1037.10-
May 20, 202437.1537.1537.1537.1537.15-
May 17, 202436.2536.2536.2536.2536.25-
May 16, 202436.5036.5036.5036.5036.50-
May 15, 202436.0536.0536.0536.0536.05-
May 14, 202436.1036.1036.1036.1036.10-
May 13, 202436.0036.0036.0036.0036.00-
May 10, 202435.5535.5535.5535.5535.55-
May 9, 202435.5535.5535.5535.5535.55-
May 8, 202435.6035.6035.6035.6035.60-
May 7, 202435.5535.5535.5535.5535.55-
May 6, 202434.7534.7534.7534.7534.75-
May 3, 202434.9534.9534.9534.9534.95-
May 2, 202434.6034.6034.6034.6034.60-
Apr 30, 202435.1535.1535.1535.1535.15-
Apr 29, 2024 2 Dividend
Apr 29, 202435.0035.0035.0035.0035.00-
Apr 26, 202436.6536.6536.6536.6534.65-
Apr 25, 202436.6036.6036.6036.6034.60-
Apr 24, 202436.5036.8036.5036.8034.791,200