Frankfurt - Delayed Quote EUR

VusionGroup S.A. (S4M.F)

Compare
166.40
+0.40
+(0.24%)
At close: January 17 at 9:16:03 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025166.40166.40166.40166.40166.40-
Jan 16, 2025162.80166.00161.90166.00166.00218
Jan 15, 2025160.00160.00160.00160.00160.003
Jan 14, 2025166.40166.50161.80161.80161.8043
Jan 13, 2025173.50176.40172.10172.10172.1031
Jan 10, 2025173.40173.40172.90172.90172.90-
Jan 9, 2025165.90173.40165.90173.40173.4075
Jan 8, 2025169.50169.50169.50169.50169.50-
Jan 7, 2025179.80181.80179.80181.80181.80-
Jan 6, 2025179.60179.60179.60179.60179.60-
Jan 3, 2025180.40180.40180.40180.40180.40-
Jan 2, 2025176.20176.20176.20176.20176.20-
Dec 30, 2024174.00174.00174.00174.00174.00-
Dec 27, 2024173.90173.90173.90173.90173.90-
Dec 23, 2024160.50178.30160.50178.10178.1093
Dec 20, 2024151.00151.00151.00151.00151.00-
Dec 19, 2024145.60145.60145.60145.60145.60-
Dec 18, 2024139.80148.70139.80148.70148.7060
Dec 17, 2024134.20135.10134.20135.10135.10-
Dec 16, 2024134.80134.80134.80134.80134.80-
Dec 13, 2024133.10135.00133.10135.00135.00-
Dec 12, 2024133.40134.00133.40134.00134.00-
Dec 11, 2024133.10133.10133.00133.00133.00-
Dec 10, 2024134.00134.00134.00134.00134.00-
Dec 9, 2024138.30138.30136.70136.70136.70100
Dec 6, 2024136.80136.80136.80136.80136.80-
Dec 5, 2024131.70135.90131.70135.90135.905
Dec 4, 2024135.60135.60135.60135.60135.60-
Dec 3, 2024136.50136.50136.50136.50136.50-
Dec 2, 2024141.00141.00141.00141.00141.00-
Nov 29, 2024140.80141.60140.80141.60141.60-
Nov 28, 2024141.40141.40141.40141.40141.40-
Nov 27, 2024141.70142.60141.70142.60142.60-
Nov 26, 2024141.40142.30139.40142.30142.30-
Nov 25, 2024137.00137.00137.00137.00137.00-
Nov 22, 2024137.80137.80137.80137.80137.80-
Nov 21, 2024137.60137.60137.60137.60137.60-
Nov 20, 2024134.50134.50134.50134.50134.50-
Nov 19, 2024137.30137.30137.30137.30137.30-
Nov 18, 2024135.30135.30135.30135.30135.30-
Nov 15, 2024135.00135.00135.00135.00135.00-
Nov 14, 2024134.40134.40133.70133.70133.7023
Nov 13, 2024133.60133.60133.60133.60133.60-
Nov 12, 2024137.70137.70135.50135.50135.5030
Nov 11, 2024138.50138.50138.50138.50138.50-
Nov 8, 2024137.90137.90137.90137.90137.90-
Nov 7, 2024136.00136.00136.00136.00136.00-
Nov 6, 2024139.30139.30139.30139.30139.30-
Nov 5, 2024138.40138.40138.40138.40138.40-
Nov 4, 2024140.60140.60140.60140.60140.60-
Nov 1, 2024143.50143.50140.30140.30140.30-
Oct 31, 2024141.90143.70141.90143.70143.70-
Oct 30, 2024143.50143.50143.50143.50143.50-
Oct 29, 2024136.00143.90136.00143.90143.90-
Oct 28, 2024143.60143.60143.60143.60143.60-
Oct 25, 2024137.50137.50137.50137.50137.50-
Oct 24, 2024138.90139.00138.90139.00139.00-
Oct 23, 2024141.20141.20141.20141.20141.20-
Oct 22, 2024139.00140.20139.00140.20140.20-
Oct 21, 2024140.00140.00140.00140.00140.00-
Oct 18, 2024136.20136.20136.20136.20136.20-
Oct 17, 2024140.30140.30140.30140.30140.30-
Oct 16, 2024135.50135.50135.50135.50135.50-
Oct 15, 2024139.20139.20139.20139.20139.20-
Oct 14, 2024140.40140.40140.40140.40140.40-
Oct 11, 2024139.00139.00139.00139.00139.00-
Oct 10, 2024141.80141.80141.80141.80141.80-
Oct 9, 2024143.10143.10143.10143.10143.10-
Oct 8, 2024142.00142.60142.00142.60142.6035
Oct 7, 2024144.20144.20144.20144.20144.20-
Oct 4, 2024146.30146.30144.70144.70144.7030
Oct 3, 2024149.50149.50149.50149.50149.50-
Oct 2, 2024151.40151.40150.00150.00150.0050
Oct 1, 2024151.50151.50151.10151.10151.10-
Sep 30, 2024152.00152.00152.00152.00152.00-
Sep 27, 2024151.60151.60150.50150.50150.502
Sep 26, 2024152.20152.20152.20152.20152.20-
Sep 25, 2024147.30151.20147.30151.20151.2047
Sep 24, 2024147.30147.30147.30147.30147.30-
Sep 23, 2024150.00150.00148.20148.20148.20-
Sep 20, 2024154.20154.20154.20154.20154.20-
Sep 19, 2024150.90150.90150.90150.90150.90-
Sep 18, 2024151.60151.60151.60151.60151.60-
Sep 17, 2024149.70149.70149.70149.70149.70-
Sep 16, 2024150.00150.00147.40147.40147.402
Sep 13, 2024151.40151.40144.10144.10144.1021
Sep 12, 2024147.20155.50147.20155.50155.50100
Sep 11, 2024143.10143.10143.10143.10143.10-
Sep 10, 2024140.40142.60140.40142.60142.60-
Sep 9, 2024137.50137.50137.50137.50137.5035
Sep 6, 2024139.00139.00139.00139.00139.00-
Sep 5, 2024136.80142.90136.80142.30142.30720
Sep 4, 2024134.10136.40134.10136.40136.40-
Sep 3, 2024138.60140.20138.60140.20140.20-
Sep 2, 2024140.60140.60137.20137.20137.20-
Aug 30, 2024141.00141.00141.00141.00141.00-
Aug 29, 2024135.90135.90135.90135.90135.90-
Aug 28, 2024134.90135.40134.90135.40135.40-
Aug 27, 2024138.00138.00138.00138.00138.00-
Aug 26, 2024137.50137.50137.50137.50137.50-
Aug 23, 2024136.00136.00135.20135.20135.20216
Aug 22, 2024132.70132.70132.70132.70132.70-
Aug 21, 2024135.90135.90135.40135.40135.40-
Aug 20, 2024137.30137.30137.30137.30137.30-
Aug 19, 2024139.90139.90139.90139.90139.90-
Aug 16, 2024135.10135.10135.10135.10135.10-
Aug 15, 2024133.80133.80133.80133.80133.80-
Aug 14, 2024134.60134.60133.50133.50133.50-
Aug 13, 2024133.10133.10133.10133.10133.10-
Aug 12, 2024133.20133.40133.20133.40133.40-
Aug 9, 2024133.10133.10133.10133.10133.10-
Aug 8, 2024132.90132.90132.90132.90132.90-
Aug 7, 2024133.20133.50133.20133.50133.50-
Aug 6, 2024132.10132.10132.10132.10132.10-
Aug 5, 2024122.70124.10122.70123.80123.80-
Aug 2, 2024126.40127.70126.40127.70127.70-
Aug 1, 2024134.90134.90131.20131.20131.2070
Jul 31, 2024138.60138.60138.10138.20138.20-
Jul 30, 2024131.70131.70131.70131.70131.70-
Jul 29, 2024137.10137.10137.10137.10137.10-
Jul 26, 2024132.10132.10132.10132.10132.10-
Jul 25, 2024129.10129.10129.10129.10129.10-
Jul 24, 2024134.60134.60134.60134.60134.60-
Jul 23, 2024137.40137.40132.10132.70132.7040
Jul 22, 2024139.00141.90139.00141.90141.90-
Jul 19, 2024140.70140.70140.00140.00140.00-
Jul 18, 2024138.20142.40138.20142.40142.40-
Jul 17, 2024140.60140.60140.20140.20140.20-
Jul 16, 2024139.40141.10138.60141.10141.1060
Jul 15, 2024141.20141.70141.20141.30141.3020
Jul 12, 2024140.60144.70140.40143.10143.10150
Jul 11, 2024136.20137.50136.20137.50137.50-
Jul 10, 2024138.00138.00138.00138.00138.00-
Jul 9, 2024145.50145.50145.50145.50145.50-
Jul 8, 2024142.90142.90141.70141.70141.70-
Jul 5, 2024142.20143.00142.20143.00143.00-
Jul 4, 2024140.40140.80140.40140.80140.807
Jul 3, 2024134.10134.10134.10134.10134.10-
Jul 2, 2024133.70135.10133.60135.10135.1060
Jul 1, 2024134.00134.00134.00134.00134.00-
Jun 28, 2024128.00130.90128.00130.90130.90-
Jun 27, 2024128.20128.20128.20128.20128.20-
Jun 26, 2024130.80130.80130.80130.80130.80-
Jun 25, 2024 0.30 Dividend
Jun 25, 2024130.60130.60130.60130.60130.60-
Jun 24, 2024131.50131.50131.50131.50131.20-
Jun 21, 2024134.70134.70133.60133.60133.30-
Jun 20, 2024129.70129.70129.70129.70129.40-
Jun 19, 2024132.30132.30132.30132.30132.00-
Jun 18, 2024134.50134.50134.50134.50134.19-
Jun 17, 2024136.50136.50131.40131.40131.10-
Jun 14, 2024135.50135.50131.90131.90131.60-
Jun 13, 2024139.50140.40136.00136.00135.6950
Jun 12, 2024136.90138.40136.90138.40138.0812
Jun 11, 2024140.40140.40137.90139.00138.6820
Jun 10, 2024143.30143.30143.30143.30142.97-
Jun 7, 2024145.00145.00144.40144.40144.07-
Jun 6, 2024145.00145.00145.00145.00144.67-
Jun 5, 2024141.60141.60141.60141.60141.28-
Jun 4, 2024142.70142.70142.70142.70142.37-
Jun 3, 2024145.90145.90145.90145.90145.57-
May 31, 2024142.70143.30142.70143.30142.97-
May 30, 2024141.10141.10139.00139.00138.68-
May 29, 2024144.40144.40144.40144.40144.07-
May 28, 2024146.20146.20146.20146.20145.87-
May 27, 2024147.40147.80147.40147.80147.46-
May 24, 2024157.30157.30140.80140.80140.4810
May 23, 2024157.50157.50157.50157.50157.14-
May 22, 2024160.80160.80160.80160.80160.43-
May 21, 2024161.00163.00161.00163.00162.63-
May 20, 2024157.00157.00157.00157.00156.64-
May 17, 2024160.10160.10158.70158.70158.34-
May 16, 2024157.30157.30157.30157.30156.94-
May 15, 2024162.20162.20162.20162.20161.83-
May 14, 2024155.10170.50155.10163.70163.33340
May 13, 2024156.00156.00153.90153.90153.55-
May 10, 2024156.40156.40156.40156.40156.04-
May 9, 2024154.40154.40154.40154.40154.05-
May 8, 2024147.80154.80147.80154.80154.4560
May 7, 2024150.50150.50149.90149.90149.56-
May 6, 2024143.70143.70143.50143.50143.17-
May 3, 2024148.10149.40148.10149.40149.06-
May 2, 2024151.30151.30151.30151.30150.95-
Apr 30, 2024145.20145.20145.20145.20144.87-
Apr 29, 2024128.50131.90128.50131.90131.60-
Apr 26, 2024135.40135.40134.30134.30133.99-
Apr 25, 2024134.00134.00132.80132.80132.50-
Apr 24, 2024127.80127.80127.80127.80127.51-
Apr 23, 2024122.20122.20122.20122.20121.92-
Apr 22, 2024125.40125.40123.00123.00122.7210
Apr 19, 2024128.70130.70128.70130.70130.4050
Apr 18, 2024137.20137.20137.10137.10136.79-
Apr 17, 2024137.60137.80137.60137.80137.49-
Apr 16, 2024134.10134.10134.10134.10133.79-
Apr 15, 2024136.20137.80136.20137.80137.49-
Apr 12, 2024145.80145.80135.30135.30134.99-
Apr 11, 2024144.60144.60144.60144.60144.27-
Apr 10, 2024149.10149.10149.10149.10148.76-
Apr 9, 2024149.60152.40149.60152.40152.05-
Apr 8, 2024151.00151.00151.00151.00150.66-
Apr 5, 2024149.10149.10147.50147.50147.16-
Apr 4, 2024149.90151.30149.90151.30150.95-
Apr 3, 2024145.50146.30144.80146.20145.87-
Apr 2, 2024141.90146.40141.40146.40146.0750
Mar 28, 2024143.20148.80139.40148.80148.4620
Mar 27, 2024123.80136.00123.80136.00135.6960
Mar 26, 2024123.20124.80123.20124.80124.52100
Mar 25, 2024123.00126.60123.00126.60126.31200
Mar 22, 2024124.40124.40124.00124.00123.72-
Mar 21, 2024128.40128.40125.20125.20124.91-
Mar 20, 2024127.80127.80127.60127.60127.3150
Mar 19, 2024124.40126.40124.40126.40126.11-
Mar 18, 2024126.40127.60126.40127.60127.31-
Mar 15, 2024128.20128.60127.80127.80127.5120
Mar 14, 2024132.20132.20132.20132.20131.90-
Mar 13, 2024127.80128.80127.60128.80128.51-
Mar 12, 2024127.80127.80127.80127.80127.51-
Mar 11, 2024135.60135.60132.80132.80132.501,290
Mar 8, 2024143.00143.00143.00143.00142.67-
Mar 7, 2024142.40143.00142.40143.00142.67-
Mar 6, 2024142.20142.20137.40140.40140.08-
Mar 5, 2024142.60142.60142.00142.00141.68-
Mar 4, 2024143.60144.00143.60144.00143.67-
Mar 1, 2024142.80143.20141.80141.80141.4810
Feb 29, 2024143.40144.80143.40144.60144.27-
Feb 28, 2024148.40148.40146.60146.60146.27-
Feb 27, 2024155.60155.60148.60148.60148.26-
Feb 26, 2024153.00158.60153.00158.60158.24-
Feb 23, 2024154.00154.00152.20152.20151.85-
Feb 22, 2024152.20154.80152.20154.80154.45-
Feb 21, 2024152.80153.00151.20151.20150.86200
Feb 20, 2024151.40153.00151.40153.00152.65100
Feb 19, 2024155.40155.40154.20154.20153.85-
Feb 16, 2024148.20150.20148.20150.20149.869
Feb 15, 2024145.60146.80145.60146.80146.47-
Feb 14, 2024140.40144.00140.40144.00143.67-
Feb 13, 2024144.00144.00140.80140.80140.48-
Feb 12, 2024143.60144.80143.00143.00142.67165
Feb 9, 2024139.00145.00139.00145.00144.6740
Feb 8, 2024136.60140.20136.60140.20139.88-
Feb 7, 2024134.20134.20134.20134.20133.89-
Feb 6, 2024137.80137.80133.80133.80133.49-
Feb 5, 2024136.60136.60134.40134.40134.09-
Feb 2, 2024133.40133.40133.40133.40133.10-
Feb 1, 2024137.60139.00137.40137.40137.09-
Jan 31, 2024140.00140.00138.60140.00139.685
Jan 30, 2024145.00145.80142.00142.00141.68-
Jan 29, 2024141.20145.60140.80145.60145.2795
Jan 26, 2024131.80138.60131.80138.60138.28-
Jan 25, 2024126.40126.40126.40126.40126.11-
Jan 24, 2024122.60125.40122.60125.40125.11-
Jan 23, 2024121.60121.60120.20120.20119.93-
Jan 22, 2024120.60120.60120.20120.20119.93-
Jan 19, 2024124.00124.00120.60120.60120.32-
Jan 18, 2024121.20121.20121.20121.20120.92-
Jan 17, 2024119.80120.60119.80120.60120.32-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.