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

Stuttgart - Delayed Quote EUR

Vicat SA (4HM.SG)

51.50
+0.20
+(0.39%)
As of 3:00:28 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202550.9051.7050.9051.5051.50-
Apr 23, 202551.1051.3051.0051.3051.30-
Apr 22, 202551.1051.1050.2050.2050.20-
Apr 17, 202551.7052.0051.1051.1051.10-
Apr 16, 202550.7052.8050.7050.9050.90-
Apr 15, 202551.0051.7051.0051.7051.70-
Apr 14, 202550.9051.5050.8051.3051.30-
Apr 11, 202550.4050.4049.2550.0050.00-
Apr 10, 202551.5051.5049.5049.5049.50-
Apr 9, 202546.7047.9546.7047.9547.95-
Apr 8, 202547.2548.5046.9548.5048.50-
Apr 7, 202545.0546.3044.6545.7045.70-
Apr 4, 202549.6550.4047.2047.2047.20-
Apr 3, 202550.1050.1049.3049.5049.50-
Apr 2, 202550.3050.3050.2050.2050.20-
Apr 1, 202549.5550.5049.5550.2050.20-
Mar 31, 202550.3050.3049.6549.6549.65-
Mar 28, 202551.5051.8051.0051.0051.00-
Mar 27, 202551.9052.0051.6051.8051.80-
Mar 26, 202552.3053.2051.9052.5052.50-
Mar 25, 202552.3052.7052.1052.6052.60-
Mar 24, 202552.0052.8052.0052.7052.70-
Mar 21, 202550.1051.7050.1051.5051.50-
Mar 20, 202550.6050.6049.3050.0050.00-
Mar 19, 202550.4050.6050.3050.3050.30-
Mar 18, 202550.1050.1049.9550.1050.10-
Mar 17, 202548.0549.2048.0549.2049.20-
Mar 14, 202547.5548.6047.4548.6048.60-
Mar 13, 202548.6048.6047.3547.3547.35-
Mar 12, 202548.2048.5547.8048.5548.55-
Mar 11, 202548.2048.3547.8047.8047.80-
Mar 10, 202549.1049.1048.9548.9548.95-
Mar 7, 202550.5050.5048.5049.3049.30-
Mar 6, 202549.2050.6049.2050.6050.60-
Mar 5, 202546.1048.4046.1048.4048.40-
Mar 4, 202545.7046.0545.4545.4545.45-
Mar 3, 202545.7046.7545.7046.4046.40-
Feb 28, 202544.3045.3544.3045.1045.10-
Feb 27, 202545.3045.4545.0545.1545.15-
Feb 26, 202544.7546.0044.7545.7545.75-
Feb 25, 202544.7545.3544.7545.0045.00-
Feb 24, 202546.1546.1544.7544.7544.75-
Feb 21, 202547.3047.6046.5546.6546.6540
Feb 20, 202547.1047.8547.1047.8547.85-
Feb 19, 202544.9047.1544.9047.1547.15-
Feb 18, 202544.3045.1044.3044.8544.85-
Feb 17, 202544.2544.5544.2544.5544.55-
Feb 14, 202544.1544.4544.0544.4544.45-
Feb 13, 202542.8044.1042.6544.1044.10-
Feb 12, 202541.9542.7041.9542.6042.60-
Feb 11, 202542.4542.6042.3042.3042.30-
Feb 10, 202542.3542.6542.3542.4042.40-
Feb 7, 202542.0042.3541.7042.2042.20-
Feb 6, 202540.8041.4540.8041.4541.45-
Feb 5, 202539.9540.6039.9540.5040.50-
Feb 4, 202540.1040.4540.1040.2540.25-
Feb 3, 202539.0040.0539.0039.8039.80-
Jan 31, 202539.7540.2039.7540.1540.15-
Jan 30, 202540.1040.4039.9039.9039.90-
Jan 29, 202540.0040.2539.6040.2540.25-
Jan 28, 202539.3539.9039.2539.9039.90-
Jan 27, 202539.3539.5039.2539.5039.50-
Jan 24, 202540.2540.5539.9039.9039.90-
Jan 23, 202539.4040.6539.4039.9039.90-
Jan 22, 202538.4038.8538.4038.8538.85-
Jan 21, 202537.5038.3037.5038.3038.30291
Jan 20, 202536.9037.8036.9037.8037.80-
Jan 17, 202536.5537.1036.5537.0037.00-
Jan 16, 202536.6036.6036.2036.2036.20-
Jan 15, 202535.1036.3535.1036.3536.35-
Jan 14, 202534.8035.3534.8035.1535.15-
Jan 13, 202535.5535.7534.7534.9034.90-
Jan 10, 202536.3536.5536.2036.2036.20-
Jan 9, 202536.4036.4036.2536.2536.25-
Jan 8, 202536.7036.8036.6036.6036.60-
Jan 7, 202536.7037.0036.7037.0037.00-
Jan 6, 202536.0036.7035.9536.6536.65-
Jan 3, 202536.4036.4036.4036.4036.40-
Jan 2, 202536.4536.4536.4536.4536.45-
Dec 30, 202436.4036.6536.2036.2036.20-
Dec 27, 202436.2536.7536.2536.7036.70-
Dec 23, 202435.7035.7035.7035.7035.70-
Dec 20, 202435.7535.8535.4535.8535.85-
Dec 19, 202435.4536.0535.4535.8535.85-
Dec 18, 202435.8536.0535.8536.0036.00-
Dec 17, 202435.7036.2035.4035.5535.55-
Dec 16, 202435.7036.2035.7035.7535.75-
Dec 13, 202436.0036.3035.8535.8535.85-
Dec 12, 202436.4036.5036.0536.0536.05-
Dec 11, 202436.1536.1535.7536.0036.00-
Dec 10, 202436.0536.5036.0536.2536.25-
Dec 9, 202436.0536.4036.0536.4036.40-
Dec 6, 202435.4035.7535.4035.7535.75-
Dec 5, 202435.1535.6535.1535.6035.60-
Dec 4, 202435.3535.6535.2535.2535.25-
Dec 3, 202435.2535.6035.2535.5535.55-
Dec 2, 202435.3535.6535.3535.5035.50-
Nov 29, 202435.7035.9535.6035.6035.60-
Nov 28, 202435.9036.1035.7536.0036.00-
Nov 27, 202435.9035.9535.7035.7035.70-
Nov 26, 202436.6036.8036.2036.2036.20-
Nov 25, 202437.1537.1536.7536.8536.85-
Nov 22, 202436.6537.0036.3536.4536.45-
Nov 21, 202436.6036.7536.2536.4036.40-
Nov 20, 202436.5536.7036.4536.4536.45-
Nov 19, 202436.4536.8535.8536.0036.00-
Nov 18, 202436.2536.5036.2536.4536.45-
Nov 15, 202436.1536.1536.1536.1536.15-
Nov 14, 202436.1536.5536.1536.4036.40-
Nov 13, 202435.9036.5535.9036.2536.25-
Nov 12, 202436.4536.8036.4536.7036.70-
Nov 11, 202436.5037.2036.4036.9036.90-
Nov 8, 202436.7036.7036.7036.7036.70-
Nov 7, 202435.1536.6035.1536.6036.60-
Nov 6, 202434.0034.9534.0034.9534.95-
Nov 5, 202433.7033.9033.3533.8533.85-
Nov 4, 202434.2534.2533.8533.9033.90-
Nov 1, 202433.9534.3033.9534.2034.20-
Oct 31, 202433.9034.3033.7033.9033.90-
Oct 30, 202434.0534.2533.7534.2534.25-
Oct 29, 202434.7034.7034.3534.3534.35-
Oct 28, 202434.3534.7034.3034.3534.35-
Oct 25, 202433.9534.5033.9534.3034.30291
Oct 24, 202434.6534.6534.4034.4034.40-
Oct 23, 202434.8034.8034.4534.4534.45-
Oct 22, 202435.8035.9034.5534.7034.70-
Oct 21, 202435.8035.9035.1535.1535.15-
Oct 18, 202435.3536.2535.3535.9535.95-
Oct 17, 202434.4035.6034.4035.6035.60-
Oct 16, 202434.6034.8034.5034.8034.80-
Oct 15, 202434.3535.4534.3535.1035.10-
Oct 14, 202436.3036.3534.2034.4034.40-
Oct 11, 202435.7536.3535.7536.3536.35-
Oct 10, 202435.7536.0035.5535.9535.95-
Oct 9, 202435.7536.0035.6535.8035.80-
Oct 8, 202435.4535.9535.4535.9535.95-
Oct 7, 202435.6036.1535.6036.1536.15-
Oct 4, 202434.9034.9034.9034.9034.90-
Oct 3, 202435.4035.4035.4035.4035.40-
Oct 2, 202435.1535.1535.1535.1535.15-
Oct 1, 202435.2535.2535.2535.2535.25-
Sep 30, 202435.3035.3035.3035.3035.30-
Sep 27, 202435.0535.5535.0535.2035.20-
Sep 26, 202434.4535.0034.3534.9534.95-
Sep 25, 202433.4534.2033.4534.1034.10-
Sep 24, 202434.1034.3034.1034.2034.20-
Sep 23, 202433.7034.2033.6034.0534.05-
Sep 20, 202434.3034.3033.6533.6533.65-
Sep 19, 202433.0533.4033.0533.4033.40-
Sep 18, 202432.5533.0532.5533.0533.05-
Sep 17, 202432.2532.6532.2532.5532.55-
Sep 16, 202432.0532.1531.9032.1532.15-
Sep 13, 202431.8032.0531.8032.0032.00-
Sep 12, 202431.8531.9031.5531.5531.55-
Sep 11, 202431.6531.7531.6031.7531.75-
Sep 10, 202430.7531.7530.7531.4531.45-
Sep 9, 202429.9030.3029.9030.3030.30-
Sep 6, 202430.1530.2029.6030.2030.20-
Sep 5, 202429.8530.5529.8530.3030.30-
Sep 4, 202430.3530.5030.0030.0030.00-
Sep 3, 202431.4531.6031.0031.0031.00-
Sep 2, 202431.3531.6031.3031.4531.45-
Aug 30, 202431.1531.5031.1031.5031.50-
Aug 29, 202430.9030.9030.9030.9030.90-
Aug 28, 202431.4031.4031.0031.0031.00-
Aug 27, 202431.2531.5531.2531.5031.50-
Aug 26, 202431.4031.5531.3031.5031.50-
Aug 23, 202431.0031.2030.8031.1031.10-
Aug 22, 202430.5530.6530.5530.6030.60-
Aug 21, 202430.3530.5530.3530.4530.45-
Aug 20, 202430.5530.6030.4030.4030.40-
Aug 19, 202430.5030.7530.4030.6030.60-
Aug 16, 202430.3030.4530.1530.4030.40-
Aug 15, 202429.9030.2029.6530.2030.20-
Aug 14, 202429.7529.7529.6529.6529.65-
Aug 13, 202429.5529.5529.2529.3529.35-
Aug 12, 202430.0030.2029.7529.9029.90-
Aug 9, 202429.7030.2529.7029.9029.90-
Aug 8, 202430.2530.4030.1030.4030.40-
Aug 7, 202430.5530.7530.2030.6530.65-
Aug 6, 202430.8530.9030.1030.2030.20-
Aug 5, 202430.5530.8530.3030.8530.85-
Aug 2, 202431.4031.5531.2031.5031.50-
Aug 1, 202432.0032.0031.8031.8031.80-
Jul 31, 202432.5532.5532.0532.1532.15-
Jul 30, 202432.4532.5531.8032.5032.50-
Jul 29, 202433.1033.1032.3032.4032.40-
Jul 26, 202435.0035.0033.1533.2533.25-
Jul 25, 202435.3535.3534.4034.4034.40-
Jul 24, 202436.2036.3536.0036.0036.00-
Jul 23, 202435.8536.2535.8536.2536.25-
Jul 22, 202435.7036.0035.6035.8035.80-
Jul 19, 202435.8035.8035.6035.6035.60-
Jul 18, 202435.3536.0035.3036.0036.00-
Jul 17, 202435.1535.3534.9535.3535.35-
Jul 16, 202434.7535.0534.7534.9534.95-
Jul 15, 202434.6535.0534.6534.9034.90-
Jul 12, 202434.4534.6534.3534.6534.65-
Jul 11, 202433.8034.3033.8034.3034.30-
Jul 10, 202433.5033.6033.1533.5533.55-
Jul 9, 202433.7033.8033.3033.3033.30-
Jul 8, 202433.1033.2533.0033.2033.20-
Jul 5, 202433.4033.4033.0533.0533.05-
Jul 4, 202433.2033.5033.2033.4533.45-
Jul 3, 202433.4033.4033.2533.3533.35-
Jul 2, 202433.6533.6533.0033.1533.15-
Jul 1, 202433.9534.2033.7533.7533.75-
Jun 28, 202434.1034.1032.9033.2533.25-
Jun 27, 202433.9534.4533.8534.2534.25-
Jun 26, 202434.1034.1033.5033.6533.65-
Jun 25, 202433.7033.8533.7033.8033.80-
Jun 24, 202433.7034.0033.7034.0034.00-
Jun 21, 202434.3034.3033.4533.4533.45-
Jun 20, 202434.4534.5034.3534.5034.50-
Jun 19, 202434.1534.4034.0034.4034.40-
Jun 18, 202435.1035.1034.3534.4534.45-
Jun 17, 202434.6034.9534.4534.9534.95-
Jun 14, 202435.9535.9534.2534.2534.25-
Jun 13, 202436.0036.1035.7035.7035.70-
Jun 12, 202436.0536.1535.8536.1536.15-
Jun 11, 202436.3036.3036.0536.0536.05-
Jun 10, 202436.5036.5035.9036.2036.20-
Jun 7, 202436.8037.0536.7036.9536.95-
Jun 6, 202436.5037.0536.5037.0037.00-
Jun 5, 202436.7036.7036.3536.3536.35-
Jun 4, 202436.4036.6036.4036.6036.60-
Jun 3, 202436.6536.6536.2536.6036.60-
May 31, 202436.1536.4535.8036.0536.05-
May 30, 202435.6536.0035.6535.9535.95-
May 29, 202436.2536.2535.8035.8035.80-
May 28, 202436.4036.7036.4036.5036.50-
May 27, 202436.6536.6536.6536.6536.65-
May 24, 202436.5036.8536.5036.6536.65-
May 23, 202436.5536.9536.5036.9536.95-
May 22, 202436.9037.0036.5036.7036.70-
May 21, 202436.8537.0536.8036.8036.80-
May 20, 202437.1037.3037.0537.2037.20-
May 17, 202436.0537.1536.0537.1037.10-
May 16, 202436.4536.4536.2036.2536.25-
May 15, 202435.9536.6535.8536.4536.45-
May 14, 202435.9536.1035.7536.0536.05-
May 13, 202435.9036.5035.9036.3036.30-
May 10, 202435.4035.9035.4035.7035.70-
May 9, 202435.3035.5035.1535.3535.35-
May 8, 202435.5535.6035.5035.5035.50-
May 7, 202435.4035.7535.4035.7035.70-
May 6, 202434.5035.4034.5035.3535.35-
May 3, 202435.0035.0034.4534.6034.60-
May 2, 202434.3535.2034.3534.8534.85-
Apr 30, 202435.1035.2534.8035.0035.00-
Apr 29, 2024 2 Dividend
Apr 29, 202434.7035.2034.7035.1035.10-
Apr 26, 202436.6036.7536.3036.7534.75-
Apr 25, 202436.4036.8036.2036.3034.32-
Apr 24, 202436.4536.5036.3036.4534.47-