Hamburg - Delayed Quote EUR

Vectron Systems AG (V3S.HM)

12.70

+0.10

+(0.79%)

At close: April 25 at 4:38:23 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	12.60	12.70	12.60	12.70	12.70	3,331
Apr 24, 2025	12.60	12.60	12.60	12.60	12.60	-
Apr 23, 2025	12.60	12.60	12.60	12.60	12.60	300
Apr 22, 2025	12.60	12.65	12.60	12.65	12.65	39
Apr 17, 2025	12.60	12.60	12.60	12.60	12.60	-
Apr 16, 2025	12.60	12.60	12.60	12.60	12.60	-
Apr 15, 2025	12.60	12.60	12.60	12.60	12.60	40
Apr 14, 2025	12.60	12.60	12.60	12.60	12.60	110
Apr 11, 2025	12.60	12.60	12.60	12.60	12.60	1,333
Apr 10, 2025	12.60	12.60	12.60	12.60	12.60	-
Apr 9, 2025	12.60	12.60	12.60	12.60	12.60	1,519
Apr 8, 2025	12.60	12.60	12.60	12.60	12.60	1,020
Apr 7, 2025	12.65	12.65	12.60	12.60	12.60	11,675
Apr 4, 2025	12.70	12.75	12.60	12.65	12.65	5,003
Apr 3, 2025	12.75	12.85	12.75	12.85	12.85	5,490
Apr 2, 2025	12.75	12.85	12.75	12.85	12.85	500
Apr 1, 2025	12.75	12.75	12.75	12.75	12.75	2,500
Mar 31, 2025	12.70	12.85	12.70	12.75	12.75	2,205
Mar 28, 2025	12.00	12.85	12.00	12.70	12.70	9,830
Mar 27, 2025	11.60	12.80	11.60	12.80	12.80	4,000
Mar 26, 2025	12.50	12.60	12.50	12.60	12.60	3,710
Mar 25, 2025	12.60	12.70	12.60	12.60	12.60	16,458
Mar 24, 2025	12.80	12.80	12.00	12.00	12.00	15,900
Mar 21, 2025	12.85	12.85	12.80	12.80	12.80	2,250
Mar 20, 2025	12.70	12.95	12.70	12.80	12.80	2,085
Mar 19, 2025	12.80	12.80	12.80	12.80	12.80	2,500
Mar 18, 2025	12.30	12.90	12.30	12.80	12.80	3,500
Mar 17, 2025	12.90	13.10	12.75	12.90	12.90	2,567
Mar 14, 2025	12.85	12.90	12.85	12.90	12.90	100
Mar 13, 2025	12.70	13.00	12.70	13.00	13.00	2,467
Mar 12, 2025	12.90	13.10	12.50	12.50	12.50	6,069
Mar 11, 2025	12.90	12.90	12.90	12.90	12.90	900
Mar 10, 2025	12.90	12.90	12.35	12.80	12.80	740
Mar 7, 2025	12.90	12.90	12.90	12.90	12.90	730
Mar 6, 2025	12.20	13.10	12.20	12.90	12.90	1,536
Mar 5, 2025	12.80	13.10	12.80	13.10	13.10	3,499
Mar 4, 2025	12.20	13.00	12.20	13.00	13.00	3,738
Mar 3, 2025	11.50	12.90	11.50	12.50	12.50	8,217
Feb 28, 2025	12.90	12.95	12.90	12.90	12.90	1,440
Feb 27, 2025	12.30	12.90	12.30	12.90	12.90	772
Feb 26, 2025	12.90	12.90	12.90	12.90	12.90	1,981
Feb 25, 2025	12.80	12.80	12.80	12.80	12.80	-
Feb 24, 2025	12.90	12.90	12.90	12.90	12.90	1,000
Feb 21, 2025	13.10	13.10	12.30	12.80	12.80	5,498
Feb 20, 2025	12.90	12.95	12.90	12.95	12.95	618
Feb 19, 2025	12.90	13.10	12.90	13.10	13.10	1,910
Feb 18, 2025	12.80	12.85	12.80	12.85	12.85	450
Feb 17, 2025	12.90	13.10	12.80	12.80	12.80	1,547
Feb 14, 2025	13.20	13.20	12.90	12.90	12.90	395
Feb 13, 2025	12.90	12.95	12.90	12.90	12.90	725
Feb 12, 2025	12.80	12.90	12.80	12.90	12.90	320
Feb 11, 2025	12.80	12.90	12.80	12.90	12.90	825
Feb 10, 2025	12.80	12.80	12.80	12.80	12.80	40
Feb 7, 2025	12.80	13.00	12.80	13.00	13.00	2,578
Feb 6, 2025	13.35	13.35	13.25	13.25	13.25	115
Feb 5, 2025	12.70	12.80	12.70	12.80	12.80	450
Feb 4, 2025	13.50	13.50	12.75	12.75	12.75	240
Feb 3, 2025	12.60	13.50	12.60	13.50	13.50	2,997
Jan 31, 2025	12.45	12.60	12.45	12.60	12.60	209
Jan 30, 2025	12.40	12.45	12.40	12.45	12.45	284
Jan 29, 2025	12.40	12.40	12.40	12.40	12.40	4,299
Jan 28, 2025	12.20	12.45	12.20	12.40	12.40	2,792
Jan 27, 2025	12.30	12.55	12.30	12.40	12.40	7,078
Jan 24, 2025	12.20	12.50	12.20	12.50	12.50	790
Jan 23, 2025	12.30	12.40	12.30	12.40	12.40	1,045
Jan 22, 2025	12.40	12.40	12.30	12.30	12.30	1,287
Jan 21, 2025	12.20	12.20	12.20	12.20	12.20	-
Jan 20, 2025	12.35	12.35	12.20	12.20	12.20	1,107
Jan 17, 2025	12.20	12.40	12.20	12.30	12.30	2,855
Jan 16, 2025	12.30	12.30	12.00	12.30	12.30	5,918
Jan 15, 2025	12.30	12.30	12.30	12.30	12.30	60
Jan 14, 2025	12.30	12.45	12.30	12.35	12.35	60
Jan 13, 2025	12.30	12.45	12.30	12.30	12.30	5,563
Jan 10, 2025	12.40	12.45	12.40	12.40	12.40	1,939
Jan 9, 2025	12.30	12.30	12.30	12.30	12.30	1,600
Jan 8, 2025	12.30	12.40	12.30	12.30	12.30	1,036
Jan 7, 2025	12.30	12.40	12.30	12.40	12.40	4,530
Jan 6, 2025	12.45	12.45	12.45	12.45	12.45	4,068
Jan 3, 2025	12.30	12.45	12.30	12.45	12.45	212
Jan 2, 2025	10.60	12.35	10.60	12.35	12.35	5,161
Dec 30, 2024	12.30	12.30	12.30	12.30	12.30	4,277
Dec 27, 2024	12.30	12.30	12.30	12.30	12.30	430
Dec 23, 2024	12.30	12.40	12.30	12.30	12.30	2,803
Dec 20, 2024	12.20	12.35	12.20	12.35	12.35	730
Dec 19, 2024	12.30	12.30	12.25	12.25	12.25	1,660
Dec 18, 2024	12.30	12.35	12.30	12.30	12.30	810
Dec 17, 2024	12.30	12.35	12.30	12.30	12.30	1,028
Dec 16, 2024	12.30	12.40	12.30	12.40	12.40	847
Dec 13, 2024	12.30	12.30	12.30	12.30	12.30	137
Dec 12, 2024	12.30	12.40	12.30	12.35	12.35	883
Dec 11, 2024	12.30	12.30	12.30	12.30	12.30	25
Dec 10, 2024	12.30	12.35	12.30	12.35	12.35	4,178
Dec 9, 2024	12.35	12.35	12.30	12.35	12.35	1,560
Dec 6, 2024	12.20	12.35	12.20	12.35	12.35	435
Dec 5, 2024	12.30	12.30	12.30	12.30	12.30	810
Dec 4, 2024	12.50	12.50	12.30	12.30	12.30	1,732
Dec 3, 2024	12.30	12.40	12.30	12.40	12.40	3,195
Dec 2, 2024	12.30	12.40	12.30	12.35	12.35	6,117
Nov 29, 2024	12.30	12.40	12.30	12.40	12.40	3,442
Nov 28, 2024	12.30	12.50	12.30	12.50	12.50	1,010
Nov 27, 2024	12.30	12.35	12.30	12.35	12.35	1,225
Nov 26, 2024	12.30	12.35	12.30	12.30	12.30	1,401
Nov 25, 2024	12.30	12.40	12.10	12.30	12.30	30,212
Nov 22, 2024	12.30	12.35	12.30	12.30	12.30	2,400
Nov 21, 2024	12.30	12.30	12.30	12.30	12.30	840
Nov 20, 2024	12.30	12.35	11.60	12.35	12.35	13,733
Nov 19, 2024	12.55	12.55	12.30	12.30	12.30	3,807
Nov 18, 2024	12.50	12.50	12.30	12.40	12.40	9,668
Nov 15, 2024	12.45	12.45	12.30	12.35	12.35	3,042
Nov 14, 2024	12.50	12.50	12.45	12.45	12.45	1,584
Nov 13, 2024	12.35	12.50	12.35	12.45	12.45	2,298
Nov 12, 2024	12.35	12.45	12.30	12.45	12.45	18,505
Nov 11, 2024	12.30	12.35	12.20	12.35	12.35	3,854
Nov 8, 2024	12.30	12.45	12.30	12.40	12.40	1,313
Nov 7, 2024	12.30	12.40	12.30	12.30	12.30	2,013
Nov 6, 2024	12.30	12.50	12.30	12.30	12.30	4,782
Nov 5, 2024	12.30	12.30	12.30	12.30	12.30	1,500
Nov 4, 2024	12.30	12.30	12.30	12.30	12.30	815
Nov 1, 2024	12.40	12.40	12.40	12.40	12.40	10
Oct 31, 2024	12.20	12.45	12.20	12.45	12.45	675
Oct 30, 2024	12.30	12.30	12.20	12.20	12.20	2,250
Oct 29, 2024	12.40	12.40	12.40	12.40	12.40	1,596
Oct 28, 2024	12.30	12.40	12.30	12.40	12.40	3,179
Oct 25, 2024	12.30	12.40	12.30	12.40	12.40	2,738
Oct 24, 2024	12.40	12.40	12.25	12.35	12.35	7,312
Oct 23, 2024	12.20	12.40	12.20	12.40	12.40	4,210
Oct 22, 2024	12.20	12.40	12.20	12.40	12.40	1,367
Oct 21, 2024	12.30	12.40	12.20	12.20	12.20	7,814
Oct 18, 2024	12.30	12.35	12.25	12.35	12.35	5,781
Oct 17, 2024	12.30	12.30	12.30	12.30	12.30	1,652
Oct 16, 2024	12.30	12.30	12.30	12.30	12.30	1,550
Oct 15, 2024	12.30	12.30	12.30	12.30	12.30	3,554
Oct 14, 2024	12.30	12.50	12.30	12.50	12.50	6,283
Oct 11, 2024	12.30	12.50	12.25	12.50	12.50	6,064
Oct 10, 2024	12.20	12.40	12.20	12.30	12.30	2,722
Oct 9, 2024	12.30	12.35	12.15	12.20	12.20	9,722
Oct 8, 2024	12.15	12.30	12.10	12.30	12.30	3,293
Oct 7, 2024	12.15	12.20	12.15	12.20	12.20	1
Oct 4, 2024	12.15	12.20	12.15	12.20	12.20	2,040
Oct 3, 2024	12.20	12.30	12.20	12.30	12.30	2,999
Oct 2, 2024	12.30	12.30	12.15	12.20	12.20	1,656
Oct 1, 2024	12.00	12.15	12.00	12.15	12.15	3,518
Sep 30, 2024	11.90	12.05	11.90	12.05	12.05	615
Sep 27, 2024	12.00	12.00	12.00	12.00	12.00	-
Sep 26, 2024	11.65	11.65	11.65	11.65	11.65	-
Sep 25, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 24, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 23, 2024	11.60	11.60	11.60	11.60	11.60	432
Sep 20, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 19, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 18, 2024	11.65	11.65	11.65	11.65	11.65	-
Sep 17, 2024	11.50	11.50	11.50	11.50	11.50	-
Sep 16, 2024	11.45	11.45	11.45	11.45	11.45	-
Sep 13, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 12, 2024	11.65	11.65	11.65	11.65	11.65	-
Sep 11, 2024	11.45	11.45	11.45	11.45	11.45	-
Sep 10, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 9, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 6, 2024	11.60	11.60	11.60	11.60	11.60	15
Sep 5, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 4, 2024	11.55	11.55	11.55	11.55	11.55	-
Sep 3, 2024	11.45	11.45	11.45	11.45	11.45	-
Sep 2, 2024	11.55	11.55	11.55	11.55	11.55	-
Aug 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Aug 29, 2024	11.60	11.60	11.60	11.60	11.60	-
Aug 28, 2024	11.65	11.65	11.65	11.65	11.65	-
Aug 27, 2024	11.40	11.40	11.40	11.40	11.40	-
Aug 26, 2024	11.30	11.30	11.30	11.30	11.30	-
Aug 23, 2024	11.45	11.45	11.45	11.45	11.45	-
Aug 22, 2024	11.35	11.35	11.35	11.35	11.35	-
Aug 21, 2024	11.20	11.35	11.20	11.35	11.35	110
Aug 20, 2024	11.05	11.05	11.05	11.05	11.05	-
Aug 19, 2024	11.10	11.10	11.10	11.10	11.10	-
Aug 16, 2024	11.05	11.05	11.05	11.05	11.05	-
Aug 15, 2024	11.05	11.05	11.05	11.05	11.05	-
Aug 14, 2024	11.05	11.05	11.05	11.05	11.05	-
Aug 13, 2024	10.95	10.95	10.95	10.95	10.95	-
Aug 12, 2024	10.80	10.80	10.80	10.80	10.80	-
Aug 9, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 8, 2024	10.60	10.60	10.60	10.60	10.60	-
Aug 7, 2024	10.60	10.60	10.60	10.60	10.60	-
Aug 6, 2024	10.65	10.65	10.65	10.65	10.65	-
Aug 5, 2024	10.55	10.55	10.55	10.55	10.55	-
Aug 2, 2024	10.65	10.65	10.65	10.65	10.65	-
Aug 1, 2024	10.55	10.55	10.55	10.55	10.55	-
Jul 31, 2024	10.65	10.65	10.65	10.65	10.65	-
Jul 30, 2024	10.65	10.65	10.65	10.65	10.65	-
Jul 29, 2024	10.60	10.60	10.60	10.60	10.60	-
Jul 26, 2024	10.45	10.45	10.45	10.45	10.45	-
Jul 25, 2024	10.60	10.60	10.60	10.60	10.60	-
Jul 24, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 23, 2024	10.50	10.50	10.50	10.50	10.50	-
Jul 22, 2024	10.45	10.45	10.45	10.45	10.45	-
Jul 19, 2024	10.80	10.80	10.80	10.80	10.80	-
Jul 18, 2024	10.75	10.75	10.75	10.75	10.75	-
Jul 17, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 16, 2024	10.75	10.75	10.75	10.75	10.75	-
Jul 15, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 12, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 11, 2024	10.65	10.65	10.65	10.65	10.65	-
Jul 10, 2024	10.65	10.65	10.65	10.65	10.65	-
Jul 9, 2024	10.75	10.75	10.75	10.75	10.75	-
Jul 8, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 5, 2024	10.65	10.65	10.65	10.65	10.65	-
Jul 4, 2024	10.70	10.70	10.70	10.70	10.70	-
Jul 3, 2024	10.65	10.65	10.65	10.65	10.65	-
Jul 2, 2024	10.65	10.65	10.65	10.65	10.65	-
Jul 1, 2024	10.60	10.60	10.60	10.60	10.60	-
Jun 28, 2024	10.65	10.65	10.65	10.65	10.65	-
Jun 27, 2024	10.65	10.65	10.65	10.65	10.65	-
Jun 26, 2024	10.65	10.65	10.65	10.65	10.65	-
Jun 25, 2024	10.60	10.60	10.60	10.60	10.60	-
Jun 24, 2024	10.55	10.55	10.55	10.55	10.55	-
Jun 21, 2024	10.60	10.60	10.60	10.60	10.60	-
Jun 20, 2024	10.60	10.60	10.60	10.60	10.60	-
Jun 19, 2024	10.60	10.60	10.60	10.60	10.60	-
Jun 18, 2024	10.60	10.70	10.60	10.70	10.70	5
Jun 17, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 14, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 13, 2024	10.45	10.45	10.45	10.45	10.45	-
Jun 12, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 11, 2024	10.55	10.55	10.55	10.55	10.55	-
Jun 10, 2024	10.50	10.50	10.50	10.50	10.50	-
Jun 7, 2024	10.45	10.45	10.45	10.45	10.45	-
Jun 6, 2024	10.40	10.55	10.40	10.50	10.50	570
Jun 5, 2024	10.35	10.35	10.35	10.35	10.35	-
Jun 4, 2024	10.30	10.30	10.30	10.30	10.30	-
Jun 3, 2024	10.25	10.25	10.25	10.25	10.25	-
May 31, 2024	9.58	9.58	9.58	9.58	9.58	-
May 30, 2024	9.32	9.32	9.32	9.32	9.32	-
May 29, 2024	9.24	9.24	9.24	9.24	9.24	-
May 28, 2024	9.32	9.32	9.32	9.32	9.32	-
May 27, 2024	9.20	9.20	9.20	9.20	9.20	-
May 24, 2024	8.76	8.76	8.76	8.76	8.76	-
May 23, 2024	8.92	8.92	8.92	8.92	8.92	-
May 22, 2024	8.94	8.94	8.94	8.94	8.94	-
May 21, 2024	9.08	9.08	9.08	9.08	9.08	120
May 20, 2024	8.82	8.82	8.82	8.82	8.82	-
May 17, 2024	8.52	8.52	8.52	8.52	8.52	-
May 16, 2024	8.46	8.46	8.46	8.46	8.46	-
May 15, 2024	8.24	8.24	8.24	8.24	8.24	-
May 14, 2024	7.98	7.98	7.98	7.98	7.98	-
May 13, 2024	8.04	8.04	8.04	8.04	8.04	-
May 10, 2024	8.00	8.00	8.00	8.00	8.00	-
May 9, 2024	7.92	7.92	7.92	7.92	7.92	-
May 8, 2024	7.96	7.96	7.96	7.96	7.96	-
May 7, 2024	7.96	7.96	7.96	7.96	7.96	-
May 6, 2024	7.92	7.92	7.92	7.92	7.92	-
May 3, 2024	8.00	8.00	8.00	8.00	8.00	-
May 2, 2024	7.88	7.88	7.88	7.88	7.88	-
Apr 30, 2024	7.80	7.80	7.80	7.80	7.80	-
Apr 29, 2024	8.12	8.12	8.12	8.12	8.12	-
Apr 26, 2024	7.72	8.00	7.72	8.00	8.00	350
Apr 25, 2024	7.40	7.40	7.40	7.40	7.40	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vectron Systems AG (V3S.HM)