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

Frankfurt - Delayed Quote EUR

Viscom SE (V6C.F)

3.0000
-0.0800
(-2.60%)
As of 9:16:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20253.08003.08003.00003.00003.0000300
May 6, 20253.08003.08003.08003.08003.0800-
May 5, 20253.08003.14003.08003.14003.1400-
May 2, 20253.02003.02003.02003.02003.0200-
Apr 30, 20253.02003.02003.02003.02003.0200-
Apr 29, 20253.02003.02003.00003.00003.0000-
Apr 28, 20253.02003.02003.02003.02003.0200-
Apr 25, 20253.02003.02003.02003.02003.0200-
Apr 24, 20253.06003.06003.06003.06003.0600-
Apr 23, 20252.98002.98002.98002.98002.9800-
Apr 22, 20252.94002.94002.94002.94002.9400-
Apr 17, 20252.88003.02002.88003.02003.0200-
Apr 16, 20252.98003.00002.98003.00003.0000-
Apr 15, 20252.92003.00002.92002.98002.9800-
Apr 14, 20253.00003.00003.00003.00003.0000-
Apr 11, 20252.96002.96002.90002.90002.9000-
Apr 10, 20252.90002.90002.90002.90002.9000-
Apr 9, 20252.84002.88002.84002.88002.8800-
Apr 8, 20252.92002.92002.88002.88002.8800-
Apr 7, 20252.74003.30002.74003.30003.3000300
Apr 4, 20253.11003.11003.11003.11003.1100-
Apr 3, 20253.20003.20003.06003.06003.0600-
Apr 2, 20253.20003.58003.20003.58003.5800500
Apr 1, 20253.20003.22003.20003.22003.2200-
Mar 31, 20253.20003.22003.11003.22003.2200-
Mar 28, 20253.20003.20003.20003.20003.2000-
Mar 27, 20253.21003.21003.21003.21003.2100-
Mar 26, 20253.21003.21003.19003.19003.1900-
Mar 25, 20253.21003.21003.16003.16003.1600-
Mar 24, 20253.22003.22003.20003.20003.2000-
Mar 21, 20253.17003.30003.17003.30003.3000-
Mar 20, 20253.17003.30003.17003.30003.3000100
Mar 19, 20253.21003.21003.16003.16003.1600-
Mar 18, 20253.17003.23003.17003.23003.2300-
Mar 17, 20252.96003.25002.96003.17003.17002,065
Mar 14, 20253.13003.13003.13003.13003.1300-
Mar 13, 20253.15003.15003.15003.15003.1500-
Mar 12, 20253.22003.29003.22003.29003.2900-
Mar 11, 20253.31003.31003.30003.30003.3000-
Mar 10, 20253.36003.36003.32003.32003.3200-
Mar 7, 20253.36003.36003.36003.36003.3600-
Mar 6, 20253.23003.23003.23003.23003.2300-
Mar 5, 20253.15003.15003.15003.15003.1500-
Mar 4, 20253.25003.26003.25003.26003.2600-
Mar 3, 20253.28003.35003.28003.35003.3500-
Feb 28, 20253.43003.48003.43003.48003.4800-
Feb 27, 20253.54003.58003.54003.58003.5800270
Feb 26, 20253.42003.55003.42003.55003.5500-
Feb 25, 20253.37003.37003.37003.37003.3700-
Feb 24, 20253.43003.48003.43003.48003.4800-
Feb 21, 20253.56003.56003.56003.56003.5600-
Feb 20, 20253.60003.60003.58003.58003.5800-
Feb 19, 20253.56003.66003.56003.66003.6600700
Feb 18, 20253.64003.70003.64003.70003.70001,199
Feb 17, 20253.59003.63003.59003.63003.6300100
Feb 14, 20253.63003.63003.63003.63003.6300-
Feb 13, 20253.63003.70003.63003.70003.7000-
Feb 12, 20253.62003.62003.62003.62003.6200-
Feb 11, 20253.60003.62003.59003.59003.5900-
Feb 10, 20253.64003.67003.64003.67003.6700-
Feb 7, 20253.60003.67003.60003.67003.6700-
Feb 6, 20253.38003.44003.38003.44003.4400-
Feb 5, 20253.25003.43003.25003.43003.4300-
Feb 4, 20253.25003.36003.25003.36003.3600500
Feb 3, 20253.11003.11003.11003.11003.1100-
Jan 31, 20253.07003.07003.07003.07003.0700-
Jan 30, 20253.07003.07003.07003.07003.0700-
Jan 29, 20253.07003.15003.07003.15003.1500-
Jan 28, 20253.07003.27003.07003.27003.2700-
Jan 27, 20253.11003.11002.98002.98002.9800-
Jan 24, 20253.13003.13003.13003.13003.1300-
Jan 23, 20253.13003.14003.13003.14003.1400-
Jan 22, 20253.07003.07003.07003.07003.0700-
Jan 21, 20253.19003.19003.15003.15003.1500-
Jan 20, 20253.20003.20003.20003.20003.2000-
Jan 17, 20253.12003.12003.12003.12003.1200-
Jan 16, 20253.07003.07003.07003.07003.0700-
Jan 15, 20253.16003.16003.16003.16003.1600-
Jan 14, 20253.17003.17003.16003.16003.1600-
Jan 13, 20253.13003.13003.08003.08003.0800-
Jan 10, 20253.07003.18003.07003.18003.1800-
Jan 9, 20253.18003.18003.18003.18003.1800-
Jan 8, 20253.15003.18003.15003.18003.1800-
Jan 7, 20253.13003.14003.13003.14003.1400-
Jan 6, 20253.13003.13003.13003.13003.1300-
Jan 3, 20253.11003.16003.11003.16003.1600-
Jan 2, 20253.07003.07003.07003.07003.0700-
Dec 30, 20243.21003.21003.21003.21003.2100-
Dec 27, 20243.15003.15003.15003.15003.1500-
Dec 23, 20243.26003.26003.22003.22003.22002,100
Dec 20, 20243.44003.44003.44003.44003.4400-
Dec 19, 20243.40003.45003.40003.43003.4300-
Dec 18, 20243.51003.51003.51003.51003.5100-
Dec 17, 20243.47003.47003.46003.46003.4600-
Dec 16, 20243.37003.58003.37003.58003.5800334
Dec 13, 20243.42003.42003.42003.42003.4200-
Dec 12, 20243.46003.46003.44003.44003.4400-
Dec 11, 20243.42003.42003.42003.42003.4200-
Dec 10, 20243.50003.50003.50003.50003.5000-
Dec 9, 20243.56003.64003.56003.64003.6400-
Dec 6, 20243.42003.42003.42003.42003.4200-
Dec 5, 20243.47003.47003.47003.47003.4700-
Dec 4, 20243.28003.28003.27003.27003.2700-
Dec 3, 20243.07003.07003.02003.02003.0200-
Dec 2, 20243.02003.07003.02003.07003.070050
Nov 29, 20243.07003.07003.05003.05003.0500-
Nov 28, 20243.07003.07003.07003.07003.0700-
Nov 27, 20243.01003.08003.01003.08003.0800-
Nov 26, 20243.03003.08003.03003.08003.0800-
Nov 25, 20242.99002.99002.99002.99002.9900-
Nov 22, 20243.09003.09003.06003.06003.0600-
Nov 21, 20243.11003.11003.09003.09003.0900-
Nov 20, 20243.11003.11003.11003.11003.1100-
Nov 19, 20243.08003.08003.08003.08003.0800-
Nov 18, 20243.18003.23003.18003.23003.2300-
Nov 15, 20242.96003.01002.96003.01003.0100-
Nov 14, 20242.86002.87002.86002.87002.8700-
Nov 13, 20242.86002.86002.86002.86002.8600-
Nov 12, 20242.87002.87002.87002.87002.8700-
Nov 11, 20242.86002.86002.86002.86002.8600-
Nov 8, 20242.86002.86002.86002.86002.8600-
Nov 7, 20242.71002.88002.71002.88002.8800-
Nov 6, 20242.72002.88002.72002.88002.8800-
Nov 5, 20242.65002.99002.65002.99002.9900120
Nov 4, 20242.91003.03002.91003.03003.0300-
Nov 1, 20243.17003.17003.17003.17003.1700-
Oct 31, 20243.21003.21003.17003.17003.1700-
Oct 30, 20243.27003.27003.27003.27003.2700-
Oct 29, 20243.31003.31003.27003.27003.2700-
Oct 28, 20243.37003.37003.37003.37003.3700-
Oct 25, 20243.32003.32003.32003.32003.3200-
Oct 24, 20243.35003.39003.35003.39003.3900-
Oct 23, 20243.31003.38003.31003.38003.3800-
Oct 22, 20243.38003.41003.38003.41003.4100-
Oct 21, 20243.31003.59003.31003.59003.5900100
Oct 18, 20243.31003.37003.31003.37003.3700-
Oct 17, 20243.34003.34003.34003.34003.3400-
Oct 16, 20243.39003.47003.39003.47003.4700-
Oct 15, 20243.31003.41003.31003.41003.4100-
Oct 14, 20243.33003.76003.33003.76003.7600840
Oct 11, 20243.41003.66003.41003.66003.66003,600
Oct 10, 20243.31003.35003.31003.35003.3500-
Oct 9, 20243.31003.44003.31003.44003.4400-
Oct 8, 20243.50003.56003.50003.56003.5600-
Oct 7, 20243.31003.83003.31003.83003.83001,000
Oct 4, 20243.31003.34003.31003.34003.3400-
Oct 3, 20243.31003.31003.29003.29003.2900-
Oct 2, 20243.30003.30003.30003.30003.3000-
Oct 1, 20243.11003.25003.11003.25003.2500-
Sep 30, 20243.22003.32003.22003.32003.3200-
Sep 27, 20243.38003.38003.29003.29003.2900-
Sep 26, 20243.38003.38003.38003.38003.3800-
Sep 25, 20243.40003.40003.40003.40003.4000-
Sep 24, 20243.41003.41003.41003.41003.4100-
Sep 23, 20243.25003.33003.25003.33003.3300-
Sep 20, 20243.25003.25003.25003.25003.2500-
Sep 19, 20243.23003.23003.23003.23003.2300-
Sep 18, 20243.21003.21003.21003.21003.2100-
Sep 17, 20243.31003.38003.31003.38003.3800150
Sep 16, 20243.28003.47003.28003.47003.4700-
Sep 13, 20243.31003.48003.31003.48003.4800-
Sep 12, 20243.23003.65003.23003.65003.65003,000
Sep 11, 20243.23003.23003.23003.23003.2300-
Sep 10, 20243.28003.37003.28003.34003.3400-
Sep 9, 20243.15003.15003.15003.15003.1500-
Sep 6, 20243.46003.46003.46003.46003.4600-
Sep 5, 20243.59003.59003.59003.59003.5900-
Sep 4, 20243.33003.59003.33003.59003.5900-
Sep 3, 20243.53003.66003.53003.66003.6600-
Sep 2, 20243.34003.68003.34003.68003.6800-
Aug 30, 20243.36003.36003.36003.36003.3600-
Aug 29, 20243.65003.65003.56003.56003.5600-
Aug 28, 20243.65003.65003.57003.57003.5700-
Aug 27, 20243.70003.70003.56003.56003.5600-
Aug 26, 20243.67003.67003.67003.67003.6700-
Aug 23, 20243.68003.68003.64003.64003.6400-
Aug 22, 20243.68003.68003.68003.68003.6800-
Aug 21, 20243.68003.68003.63003.63003.6300100
Aug 20, 20243.69003.69003.64003.64003.6400-
Aug 19, 20243.85003.85003.71003.71003.7100-
Aug 16, 20243.78003.78003.75003.75003.7500-
Aug 15, 20243.78003.89003.75003.89003.8900200
Aug 14, 20243.78003.78003.76003.76003.7600-
Aug 13, 20243.73003.73003.70003.70003.7000-
Aug 12, 20243.73003.73003.71003.71003.7100-
Aug 9, 20243.66003.66003.66003.66003.6600-
Aug 8, 20243.66003.66003.66003.66003.6600-
Aug 7, 20243.57003.63003.57003.59003.5900-
Aug 6, 20243.74003.77003.74003.77003.77001,080
Aug 5, 20243.61003.72003.61003.72003.7200-
Aug 2, 20243.76003.76003.70003.70003.7000-
Aug 1, 20243.76003.83003.76003.83003.8300-
Jul 31, 20243.72003.78003.72003.78003.7800-
Jul 30, 20243.66003.66003.66003.66003.6600-
Jul 29, 20243.66003.66003.66003.66003.6600-
Jul 26, 20243.86003.86003.78003.78003.78001,200
Jul 25, 20243.76003.85003.60003.85003.8500590
Jul 24, 20243.91003.97003.91003.97003.9700330
Jul 23, 20244.00004.00003.97003.97003.9700-
Jul 22, 20244.01004.01003.97003.97003.9700-
Jul 19, 20243.91004.00003.91004.00004.0000-
Jul 18, 20244.17004.17004.00004.00004.0000-
Jul 17, 20244.13004.31004.13004.31004.3100-
Jul 16, 20244.13004.30004.13004.30004.3000-
Jul 15, 20244.21004.31004.21004.30004.3000-
Jul 12, 20244.41004.41004.39004.39004.3900-
Jul 11, 20244.41004.41004.35004.35004.3500-
Jul 10, 20244.41004.41004.41004.41004.4100-
Jul 9, 20244.41004.41004.38004.38004.3800200
Jul 8, 20244.42004.42004.42004.42004.4200-
Jul 5, 20244.48004.48004.48004.48004.4800-
Jul 4, 20244.41004.41004.41004.41004.4100-
Jul 3, 20244.42004.42004.42004.42004.4200-
Jul 2, 20244.51004.51004.51004.51004.5100-
Jul 1, 20244.41004.51004.41004.51004.5100-
Jun 28, 20244.44004.51004.44004.51004.5100-
Jun 27, 20244.44004.51004.44004.51004.5100-
Jun 26, 20244.59004.59004.59004.59004.5900-
Jun 25, 20244.45004.45004.45004.45004.4500-
Jun 24, 20244.44004.44004.44004.44004.4400-
Jun 21, 20244.44004.60004.44004.60004.6000-
Jun 20, 20244.46004.46004.46004.46004.4600-
Jun 19, 20244.44004.44004.44004.44004.4400-
Jun 18, 20244.41004.47004.41004.47004.4700-
Jun 17, 20244.42004.47004.42004.45004.4500500
Jun 14, 20244.45004.55004.45004.49004.4900-
Jun 13, 20244.45004.56004.45004.56004.5600-
Jun 12, 20244.65004.65004.65004.65004.6500-
Jun 11, 20244.75004.75004.69004.69004.6900-
Jun 10, 20244.70004.70004.70004.70004.7000-
Jun 7, 20244.88004.91004.88004.91004.9100-
Jun 6, 20244.81004.81004.81004.81004.8100-
Jun 5, 20244.81004.81004.81004.81004.8100-
Jun 4, 20244.75004.75004.75004.75004.7500-
Jun 3, 20244.61004.61004.61004.61004.6100-
May 31, 20244.71004.73004.61004.73004.7300200
May 30, 2024 0.05 Dividend
May 30, 20244.27004.62004.27004.61004.6100-
May 29, 20244.57004.79004.57004.79004.7400200
May 28, 20244.52004.52004.52004.52004.4728-
May 27, 20244.51004.69004.48004.69004.6410500
May 24, 20244.76004.76004.60004.60004.5520840
May 23, 20245.20005.20004.71004.71004.66081,960
May 22, 20245.28005.32005.28005.32005.2645-
May 21, 20245.72005.84005.72005.84005.7790350
May 20, 20245.72005.72005.72005.72005.6603-
May 17, 20245.68005.76005.68005.76005.6999-
May 16, 20245.68005.68005.68005.68005.6207-
May 15, 20245.84005.84005.84005.84005.7790-
May 14, 20245.84005.92005.84005.92005.8582-
May 13, 20245.84006.10005.80006.02005.95721,720
May 10, 20245.46005.68005.46005.68005.6207-
May 9, 20245.46005.64005.46005.64005.5811-
May 8, 20245.42005.42005.42005.42005.3634-
May 7, 20245.58005.90005.58005.90005.8384340

Related Tickers

G1RM34.SA Garmin Ltd.
521.29
0.00%
 
DETEC.HE Detection Technology Oyj
11.20
+1.82%
 
KMK.L Kromek Group plc
5.82
+1.20%
 
SENS.SW Sensirion Holding AG
62.40
-2.04%
 
ACFN Acorn Energy, Inc.
17.00
+1.80%
 
SRT.L SRT Marine Systems plc
58.28
-0.38%
 
NORBT.OL Norbit ASA
147.00
+0.55%
 
VPG Vishay Precision Group, Inc.
24.52
-1.92%
 
6861.T Keyence Corporation
63,430.00
+0.94%
 
NSCI.V Nanalysis Scientific Corp.
0.2600
0.00%