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

Berlin - Delayed Quote EUR

Vitec Software Group AB (7VS.BE)

41.60
-6.74
(-13.94%)
As of 2:13:11 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202542.6042.6040.7241.6041.60-
Apr 23, 202548.3448.3448.3448.3448.34-
Apr 22, 202548.6848.6847.2448.2448.24-
Apr 17, 202548.6848.7848.2048.7848.78-
Apr 16, 202548.7448.8647.6848.8648.86-
Apr 15, 202546.7848.9646.7848.8248.82-
Apr 14, 202545.7847.2445.7846.6446.64-
Apr 11, 202546.2846.4245.1845.8045.80-
Apr 10, 202544.5647.3644.5646.2846.28-
Apr 9, 202545.3245.3243.1643.8843.88-
Apr 8, 202544.6045.9444.6045.3645.36-
Apr 7, 202543.7245.9243.7244.3244.32-
Apr 4, 202549.4849.4845.9246.4846.48-
Apr 3, 202549.4050.3548.5249.7449.74-
Apr 2, 202551.9051.9048.2049.2049.20-
Apr 1, 202550.2051.9050.2051.8551.85-
Mar 31, 202550.3050.3049.3250.2050.20-
Mar 28, 202550.9550.9550.2050.3550.35-
Mar 27, 202550.8050.9550.0550.9550.95-
Mar 26, 202552.8552.8550.7050.7050.70-
Mar 25, 2025 0.068415 Dividend
Mar 25, 202552.7052.9551.9052.8552.85-
Mar 24, 202551.4552.6551.4552.6551.90-
Mar 21, 202552.2552.2550.9051.4550.72-
Mar 20, 202551.6052.2551.3552.2551.51-
Mar 19, 202551.9052.2051.4551.5550.82-
Mar 18, 202551.8052.4051.5552.0051.26-
Mar 17, 202551.2051.9051.2051.9051.16-
Mar 14, 202549.6451.2549.6451.2550.52-
Mar 13, 202550.3050.3049.3449.6048.89-
Mar 12, 202550.6051.5050.1550.3049.58-
Mar 11, 202551.2551.2550.3550.5049.78-
Mar 10, 202552.1552.5551.2051.2050.47-
Mar 7, 202552.6552.6552.1052.1051.36-
Mar 6, 202553.9054.1052.6052.7051.95-
Mar 5, 202552.5053.9052.5053.4552.69-
Mar 4, 202553.9553.9552.3052.4551.70-
Mar 3, 202553.9554.0053.4053.9553.18-
Feb 28, 202554.4054.4053.7053.8053.03-
Feb 27, 202555.4055.4054.4054.5053.72-
Feb 26, 202554.9555.8054.9555.4054.61-
Feb 25, 202555.0055.6055.0055.0554.27-
Feb 24, 202555.0055.5054.8555.0554.27-
Feb 21, 202555.3056.1055.1055.1054.32-
Feb 20, 202555.3555.3555.0555.2554.46-
Feb 19, 202555.7556.1555.1055.2554.46-
Feb 18, 202555.7056.1055.7055.7054.91-
Feb 17, 202556.7556.7555.1055.7554.96-
Feb 14, 202556.6556.8556.5556.7555.94-
Feb 13, 202556.1056.6055.9056.5555.74-
Feb 12, 202555.7556.7055.6056.0055.20-
Feb 11, 202555.6556.1555.6555.8055.01-
Feb 10, 202555.4056.2055.4055.6554.86-
Feb 7, 202555.4556.3055.0055.4054.61-
Feb 6, 202554.1055.4553.5055.4554.66-
Feb 5, 202552.0054.1550.5054.1053.33-
Feb 4, 202550.7552.4050.7552.0051.26-
Feb 3, 202549.7250.7549.7250.7550.03-
Jan 31, 202550.3050.9050.3050.8550.13-
Jan 30, 202549.2650.5049.2650.3049.58-
Jan 29, 202549.2049.5848.9449.2648.56-
Jan 28, 202548.5049.6848.5049.1648.46-
Jan 27, 202548.9248.9248.2848.4847.79-
Jan 24, 202548.6649.0048.6648.9648.26-
Jan 23, 202548.5448.6648.2648.6447.95-
Jan 22, 202547.7248.5847.7248.5447.85-
Jan 21, 202546.9447.7246.9447.6847.00-
Jan 20, 202546.2047.3646.2046.9446.27-
Jan 17, 202546.4046.7046.2046.2045.54-
Jan 16, 202544.8847.1244.8846.4445.78-
Jan 15, 202542.8244.9242.8244.9044.26-
Jan 14, 202543.5043.6442.8242.8242.21-
Jan 13, 202544.9044.9043.4243.4642.84-
Jan 10, 202545.9646.2044.6844.9644.32-
Jan 9, 202546.0246.0245.6646.0045.34-
Jan 8, 202544.8646.1644.8646.0645.40-
Jan 7, 202547.8448.1444.2044.8844.24-
Jan 6, 202547.9447.9447.8247.8247.14-
Jan 3, 202548.0648.4847.9247.9647.28-
Jan 2, 202547.4848.1647.4848.0647.38-
Dec 30, 202447.6447.6447.2447.4846.80-
Dec 27, 202446.2047.7646.2047.5846.90-
Dec 23, 202446.1446.9246.0846.2645.60-
Dec 20, 202446.0646.4845.7646.2245.56-
Dec 19, 2024 0.068415 Dividend
Dec 19, 202446.2446.2445.1646.0845.42-
Dec 18, 202444.4846.3644.4846.3644.96-
Dec 17, 202444.6444.9244.4444.5843.23-
Dec 16, 202444.2444.6844.0044.6643.31-
Dec 13, 202444.4444.8644.2644.2642.92-
Dec 12, 202444.7045.0843.9844.4843.14-
Dec 11, 202444.8044.9244.0644.6643.31-
Dec 10, 202444.7044.9044.2044.7843.43-
Dec 9, 202444.2644.9044.2644.6843.33-
Dec 6, 202444.7844.8244.2444.2442.90-
Dec 5, 202445.2845.4644.5844.7843.43-
Dec 4, 202444.3045.2844.3045.2843.91-
Dec 3, 202443.9044.3443.6644.3443.00-
Dec 2, 202442.3643.9242.0043.9242.59-
Nov 29, 202441.9042.4241.8242.4241.14-
Nov 28, 202440.3841.8440.3841.8440.58-
Nov 27, 202441.3041.4240.3240.4039.18-
Nov 26, 202440.7641.7440.4841.2840.03-
Nov 25, 202440.4440.9240.4440.7639.53-
Nov 22, 202439.9640.6239.9640.4439.22-
Nov 21, 202439.4839.9639.3439.9638.75-
Nov 20, 202439.9640.6039.4639.4638.27-
Nov 19, 202439.9840.0239.4040.0038.79-
Nov 18, 202440.7640.7639.5839.9238.71-
Nov 15, 202442.0042.0040.5640.7439.51-
Nov 14, 202442.5442.8642.0442.0840.81-
Nov 13, 202441.0242.5441.0242.4841.20-
Nov 12, 202440.7241.4040.4841.0239.78-
Nov 11, 202441.9041.9640.7240.7439.51-
Nov 8, 202442.2642.4841.8041.8440.58-
Nov 7, 202441.0842.2641.0842.2040.93-
Nov 6, 202441.1841.7641.0241.0439.80-
Nov 5, 202440.8441.1440.8441.0239.78-
Nov 4, 202439.5840.9639.5840.8839.65-
Nov 1, 202440.1440.1439.4839.5038.31-
Oct 31, 202441.8441.8440.0040.1438.93-
Oct 30, 202442.6042.6441.6441.8840.62-
Oct 29, 202442.3242.6642.1242.6041.31-
Oct 28, 202441.6042.4841.6042.3441.06-
Oct 25, 202440.8041.6640.8041.6440.38-
Oct 24, 202440.3041.1440.3040.8439.61-
Oct 23, 202439.8640.4439.8440.3239.10-
Oct 22, 202438.6039.8638.6039.8638.66-
Oct 21, 202438.9639.0838.2838.5837.42-
Oct 18, 202438.7039.3437.8238.9637.78-
Oct 17, 202442.9242.9238.3238.7237.55-
Oct 16, 202443.8043.8042.9642.9641.66-
Oct 15, 202443.3844.1843.3843.8242.50-
Oct 14, 202443.9243.9443.2643.4042.09-
Oct 11, 202443.7044.1043.4443.9642.63-
Oct 10, 202444.0644.2243.2443.7042.38-
Oct 9, 202443.9044.2243.9044.0442.71-
Oct 8, 202444.1644.1643.8043.8242.50-
Oct 7, 202445.4245.4243.8844.1242.79-
Oct 4, 202445.3245.4245.2045.4044.03-
Oct 3, 202445.5645.8845.0645.3243.95-
Oct 2, 202446.0846.0845.0045.6644.28-
Oct 1, 202446.4647.5446.0246.0844.69-
Sep 30, 202446.9447.0246.0446.4845.08-
Sep 27, 202447.2847.2846.7046.8645.45-
Sep 26, 202445.3647.4045.3647.3845.95-
Sep 25, 202445.3645.4844.8445.3243.95-
Sep 24, 2024 0.068415 Dividend
Sep 24, 202445.5045.5244.6845.3844.01-
Sep 23, 202446.1646.1645.4045.4443.34-
Sep 20, 202446.2646.2645.7246.1243.99-
Sep 19, 202443.4846.4243.4846.3044.16-
Sep 18, 202442.7443.5242.4043.5241.51-
Sep 17, 202443.8644.3242.7242.7240.75-
Sep 16, 202444.3644.3643.7643.7841.76-
Sep 13, 202444.0644.3643.6244.3242.27-
Sep 12, 202443.3844.2843.3844.0041.97-
Sep 11, 202446.1846.1843.1643.4041.39-
Sep 10, 202446.6447.2046.1046.1644.03-
Sep 9, 202445.0446.7245.0446.7044.54-
Sep 6, 202445.2846.2045.0845.0843.00-
Sep 5, 202446.5846.5844.8045.3243.2310
Sep 4, 202447.2647.2646.4246.5644.41-
Sep 3, 202447.1647.5647.1647.2445.06-
Sep 2, 202448.9248.9247.2247.2245.04-
Aug 30, 202448.3048.9248.1648.9246.66-
Aug 29, 202448.2848.3047.7848.2846.05-
Aug 28, 202447.0648.3647.0648.2045.97-
Aug 27, 202446.6847.1646.5847.1244.94-
Aug 26, 202446.8646.8646.2046.7244.56-
Aug 23, 202446.7047.0046.3246.9244.75-
Aug 22, 202446.6246.9446.6246.6644.50-
Aug 21, 202447.3247.4646.6046.6444.49-
Aug 20, 202447.5447.9847.1847.3445.15-
Aug 19, 202446.3047.5446.3047.5445.34-
Aug 16, 202446.4646.7246.1446.2844.14-
Aug 15, 202445.7646.7245.7646.4244.28-
Aug 14, 202445.3046.7245.3045.7643.65-
Aug 13, 202445.6645.6644.7845.4043.30-
Aug 12, 202445.9646.3845.4645.6243.51-
Aug 9, 202445.9247.2245.7445.9043.78-
Aug 8, 202445.6245.9644.7645.8643.74-
Aug 7, 202445.2045.8845.2045.5443.44-
Aug 6, 202443.8045.1443.8045.1243.04-
Aug 5, 202445.5845.5842.7043.6841.66-
Aug 2, 202447.4047.4045.4245.6643.55-
Aug 1, 202448.3048.9247.4047.4045.21-
Jul 31, 202447.6848.3847.6048.3046.07-
Jul 30, 202446.5447.7246.5447.6645.46-
Jul 29, 202446.7847.1846.5446.5444.39-
Jul 26, 202446.3447.1446.2446.7444.58-
Jul 25, 202447.1047.1046.0446.4244.28-
Jul 24, 202448.0048.0047.1447.1444.96-
Jul 23, 202447.3048.3647.1848.1045.88-
Jul 22, 202447.3847.6647.2247.3045.11-
Jul 19, 202447.5247.5246.9247.3645.17-
Jul 18, 202448.8848.8847.6247.6245.42-
Jul 17, 202449.2649.2648.1248.8846.62-
Jul 16, 202448.2849.2048.2849.2046.93-
Jul 15, 202449.9449.9447.6648.3646.13-
Jul 12, 202447.2851.9047.2849.9847.67-
Jul 11, 202447.0247.9646.6247.3845.19-
Jul 10, 202447.6647.9646.9647.0244.85-
Jul 9, 202447.2248.1046.8247.7045.50-
Jul 8, 202446.9247.7246.9247.3045.11-
Jul 5, 202447.3248.0246.9846.9844.81-
Jul 4, 202447.6247.8446.7847.3045.11-
Jul 3, 202447.7647.8847.3847.5645.36-
Jul 2, 202448.1048.1047.4247.7245.52-
Jul 1, 202448.3848.4847.7248.1445.92-
Jun 28, 202449.5049.5048.2848.4846.24-
Jun 27, 202450.6050.6049.5449.5447.25-
Jun 26, 202451.3051.8050.4050.6548.31-
Jun 25, 202450.4551.3550.1051.3548.98-
Jun 24, 2024 0.068415 Dividend
Jun 24, 202449.6050.5549.4450.5048.17-
Jun 21, 202449.6449.7449.6049.6446.63-
Jun 20, 202448.2850.2548.2649.6846.67-
Jun 19, 202448.7849.6847.9848.3045.37-
Jun 18, 202448.5849.3248.5848.7845.82-
Jun 17, 202449.3249.3247.7048.5445.60-
Jun 14, 202448.6849.7448.5649.2646.27-
Jun 13, 202449.9250.1548.5848.7245.77-
Jun 12, 202448.1450.2048.1050.0046.97-
Jun 11, 202447.8448.1447.8248.1445.22-
Jun 10, 202447.8448.0247.3447.8444.94-
Jun 7, 202448.5248.9247.4647.7644.87-
Jun 6, 202446.6648.5846.6648.4845.54-
Jun 5, 202447.3248.5447.3248.5445.60-
Jun 4, 202448.0648.2647.0047.2444.38-
Jun 3, 202447.0848.4047.0248.1045.18-
May 31, 202446.4647.0846.0647.0844.23-
May 30, 202446.1446.5845.7446.4243.61-
May 29, 202446.9846.9846.1446.1643.36-
May 28, 202446.9447.8246.9447.0444.19-
May 27, 202446.5447.4246.5446.9044.06-
May 24, 202447.6247.6246.4846.5243.70-
May 23, 202447.4247.9247.2247.5844.70-
May 22, 202446.6248.1046.6247.3044.43-
May 21, 202447.4047.5046.5646.6043.78-
May 20, 202446.7047.7446.5247.3844.51-
May 17, 202446.4846.7446.0446.7043.87-
May 16, 202446.2446.6046.1046.5643.74-
May 15, 202446.0246.3644.8246.2643.46-
May 14, 202445.3446.4045.2845.9243.143
May 13, 202445.7645.7645.0645.3642.61-
May 10, 202444.6645.8044.2645.7642.99-
May 9, 202444.5444.6644.5244.6241.92-
May 8, 202442.8644.6042.8644.5841.88-
May 7, 202442.8843.0242.0842.9040.30-
May 6, 202443.2643.4042.6642.9440.34-
May 3, 202444.7244.7241.6643.3040.68-
May 2, 202445.3845.3844.6244.7242.01-
Apr 30, 202444.8245.2244.7045.1442.40-
Apr 29, 202444.3444.9244.2844.9042.18-
Apr 26, 202442.7844.3242.7844.3041.61-
Apr 25, 202443.9843.9842.2042.7040.11-
Apr 24, 202443.6444.4643.4843.9641.30-

Related Tickers

17W0.F WiseTech Global Limited
47.40
+1.72%
 
NEM.DE Nemetschek SE
109.10
-0.55%
 
ETWO E2open Parent Holdings, Inc.
2.0800
+4.52%
 
WTC.AX WiseTech Global Limited
86.58
+2.52%
 
DSG.TO The Descartes Systems Group Inc.
143.30
+3.23%
 
YALA Yalla Group Limited
7.53
+6.36%
 
MANH Manhattan Associates, Inc.
171.95
+5.98%
 
TTD The Trade Desk, Inc.
50.08
+2.92%