XETRA - Delayed Quote EUR

Voltabox AG (VBX.DE)

Compare
1.0850
+0.0300
+(2.84%)
At close: January 10 at 5:36:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.0500 1.0850 1.0500 1.0850 1.0850 75
Jan 8, 2025 1.0550 1.0550 1.0550 1.0550 1.0550 2,000
Jan 7, 2025 1.0200 1.0200 1.0200 1.0200 1.0200 450
Jan 6, 2025 1.0000 1.0150 1.0000 1.0150 1.0150 3,995
Jan 3, 2025 0.9800 0.9800 0.9800 0.9800 0.9800 1,000
Jan 2, 2025 0.9820 1.0150 0.9820 1.0150 1.0150 2,039
Dec 30, 2024 1.1350 1.1350 1.0100 1.0100 1.0100 9,412
Dec 27, 2024 1.0250 1.0250 1.0100 1.0150 1.0150 3,849
Dec 23, 2024 1.0750 1.0750 1.0300 1.0600 1.0600 900
Dec 20, 2024 1.0400 1.0500 1.0400 1.0400 1.0400 2,105
Dec 19, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 1,980
Dec 18, 2024 1.1300 1.1300 1.1100 1.1300 1.1300 4,080
Dec 17, 2024 1.1200 1.1700 1.0700 1.1200 1.1200 15,476
Dec 16, 2024 1.1750 1.1750 1.1400 1.1600 1.1600 8,530
Dec 13, 2024 1.1600 1.2150 1.1600 1.2150 1.2150 2,100
Dec 12, 2024 1.1200 1.1600 1.0800 1.1600 1.1600 9,700
Dec 11, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 500
Dec 10, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Dec 9, 2024 1.1200 1.1500 1.1200 1.1500 1.1500 105
Dec 6, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 2,000
Dec 5, 2024 1.1900 1.1900 1.1200 1.1200 1.1200 3,045
Dec 4, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 19
Dec 3, 2024 1.1350 1.2200 1.1350 1.2050 1.2050 7,980
Dec 2, 2024 1.2600 1.2600 1.1000 1.1000 1.1000 17,933
Nov 29, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Nov 28, 2024 1.1850 1.1850 1.1300 1.1400 1.1400 5,934
Nov 27, 2024 1.2100 1.2850 1.1400 1.2250 1.2250 24,905
Nov 26, 2024 1.0550 1.7000 1.0550 1.5600 1.5600 23,126
Nov 25, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Nov 22, 2024 1.0600 1.0800 1.0450 1.0700 1.0700 6,114
Nov 21, 2024 1.0600 1.1000 1.0600 1.0800 1.0800 3,508
Nov 20, 2024 1.0450 1.0500 1.0450 1.0500 1.0500 6,200
Nov 19, 2024 1.0450 1.0450 1.0150 1.0150 1.0150 94
Nov 18, 2024 1.0250 1.0300 1.0100 1.0100 1.0100 3,700
Nov 15, 2024 1.0300 1.0300 1.0000 1.0150 1.0150 154
Nov 14, 2024 1.1000 1.1000 1.0450 1.0450 1.0450 2,000
Nov 13, 2024 1.1200 1.1200 1.0700 1.0700 1.0700 5,000
Nov 12, 2024 1.1000 1.1550 0.9900 1.1550 1.1550 12,622
Nov 11, 2024 1.3600 1.3800 1.2100 1.2200 1.2200 9,641
Nov 8, 2024 1.2550 1.5500 1.2550 1.4450 1.4450 13,041
Nov 7, 2024 1.0200 1.2450 1.0200 1.2450 1.2450 18,432
Nov 6, 2024 1.0150 1.0400 0.9700 1.0050 1.0050 635
Nov 5, 2024 1.0700 1.0700 1.0000 1.0250 1.0250 3,422
Nov 4, 2024 1.1100 1.1100 1.0600 1.0600 1.0600 200
Nov 1, 2024 1.0550 1.0900 1.0550 1.0900 1.0900 304
Oct 31, 2024 1.1000 1.1400 1.0900 1.0900 1.0900 3,555
Oct 30, 2024 1.2000 1.2000 1.1500 1.1500 1.1500 6,468
Oct 29, 2024 1.2000 1.2050 1.2000 1.2050 1.2050 3,378
Oct 28, 2024 1.2050 1.2050 1.2000 1.2050 1.2050 3,379
Oct 25, 2024 1.2000 1.2100 1.2000 1.2050 1.2050 27,320
Oct 24, 2024 1.2000 1.2050 1.2000 1.2050 1.2050 9,252
Oct 23, 2024 1.2000 1.2300 1.2000 1.2300 1.2300 7,758
Oct 22, 2024 1.2150 1.2150 1.2150 1.2150 1.2150 1,000
Oct 21, 2024 1.2250 1.2250 1.2150 1.2150 1.2150 1,000
Oct 18, 2024 1.2000 1.2100 1.2000 1.2100 1.2100 500
Oct 17, 2024 1.2000 1.2150 1.2000 1.2150 1.2150 4,091
Oct 16, 2024 1.2250 1.2250 1.2000 1.2000 1.2000 4,809
Oct 15, 2024 1.2050 1.2050 1.2000 1.2000 1.2000 583
Oct 14, 2024 1.2050 1.2200 1.2050 1.2200 1.2200 14
Oct 11, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 15
Oct 10, 2024 1.2050 1.2200 1.2050 1.2200 1.2200 15
Oct 9, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 1,500
Oct 8, 2024 1.2350 1.2350 1.2350 1.2350 1.2350 1,500
Oct 7, 2024 1.2000 1.2400 1.2000 1.2400 1.2400 1,500
Oct 4, 2024 1.2000 1.2650 1.2000 1.2350 1.2350 36,532
Oct 3, 2024 1.2050 1.2250 1.2050 1.2250 1.2250 2,850
Oct 2, 2024 1.1800 1.2500 1.1800 1.2250 1.2250 6,000
Oct 1, 2024 1.0700 1.1300 1.0700 1.1300 1.1300 2,234
Sep 30, 2024 1.1500 1.1500 1.1000 1.1100 1.1100 7,301
Sep 27, 2024 1.1500 1.2000 1.1500 1.1500 1.1500 24
Sep 26, 2024 1.2500 1.2500 1.1300 1.1600 1.1600 6,315
Sep 25, 2024 1.2700 1.2950 1.2400 1.2950 1.2950 6,983
Sep 24, 2024 1.3500 1.3600 1.3100 1.3100 1.3100 5,365
Sep 23, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 800
Sep 20, 2024 1.3650 1.4300 1.3650 1.4050 1.4050 800
Sep 19, 2024 1.4150 1.4150 1.4150 1.4150 1.4150 204
Sep 18, 2024 1.4250 1.4250 1.4250 1.4250 1.4250 204
Sep 17, 2024 1.3550 1.4050 1.3550 1.4050 1.4050 204
Sep 16, 2024 1.4050 1.4050 1.4050 1.4050 1.4050 5,871
Sep 13, 2024 1.3500 1.4500 1.3500 1.4100 1.4100 5,871
Sep 12, 2024 1.4150 1.4150 1.3500 1.3600 1.3600 3,164
Sep 11, 2024 1.4150 1.4650 1.4150 1.4650 1.4650 200
Sep 10, 2024 1.4000 1.4800 1.4000 1.4800 1.4800 655
Sep 9, 2024 1.4650 1.4650 1.4650 1.4650 1.4650 -
Sep 6, 2024 1.4650 1.4650 1.4650 1.4650 1.4650 4,602
Sep 5, 2024 1.3800 1.4500 1.3800 1.4250 1.4250 4,602
Sep 3, 2024 1.4500 1.4500 1.4300 1.4300 1.4300 1,040
Sep 2, 2024 1.5450 1.5450 1.5000 1.5000 1.5000 1,000
Aug 30, 2024 1.5050 1.5600 1.3700 1.5000 1.5000 21,915
Aug 29, 2024 1.6000 1.6850 1.5800 1.6250 1.6250 21,030
Aug 28, 2024 1.6050 1.6200 1.5450 1.5450 1.5450 12,148
Aug 27, 2024 1.8050 1.8050 1.6650 1.6650 1.6650 7,920
Aug 26, 2024 1.7650 1.8000 1.6400 1.7500 1.7500 22,959
Aug 23, 2024 1.7000 1.7500 1.6350 1.7050 1.7050 19,223
Aug 22, 2024 1.5000 1.6200 1.5000 1.5350 1.5350 13,730
Aug 21, 2024 1.5050 1.5550 1.5000 1.5550 1.5550 115
Aug 20, 2024 1.3900 1.5600 1.3900 1.5600 1.5600 37,175
Aug 19, 2024 1.2800 1.3850 1.2800 1.3450 1.3450 4,843
Aug 16, 2024 1.3400 1.3700 1.3000 1.3100 1.3100 7,114
Aug 15, 2024 1.2900 1.3300 1.2900 1.2950 1.2950 2,840
Aug 14, 2024 0.9800 1.3900 0.9800 1.2450 1.2450 20,358
Aug 13, 2024 1.4450 1.5500 0.9580 0.9580 0.9580 52,417
Aug 12, 2024 1.4400 1.4900 1.1300 1.3800 1.3800 40,423
Aug 9, 2024 1.2250 1.5400 1.1750 1.5000 1.5000 91,455
Aug 8, 2024 0.7760 1.1950 0.7760 1.1550 1.1550 36,007
Aug 7, 2024 0.7540 0.8080 0.7400 0.7400 0.7400 8,847
Aug 6, 2024 0.7060 0.7200 0.6200 0.7200 0.7200 10,519
Aug 5, 2024 0.6300 0.6800 0.6300 0.6700 0.6700 9,378
Aug 2, 2024 0.7100 0.7100 0.6560 0.6560 0.6560 6,505
Aug 1, 2024 0.7060 0.7060 0.7060 0.7060 0.7060 2,012
Jul 31, 2024 0.7000 0.7420 0.7000 0.7060 0.7060 2,012
Jul 30, 2024 0.6500 0.6860 0.6500 0.6860 0.6860 390
Jul 29, 2024 0.6660 0.7000 0.6300 0.7000 0.7000 10,700
Jul 26, 2024 0.7200 0.7200 0.7020 0.7020 0.7020 2,000
Jul 25, 2024 0.7000 0.8000 0.7000 0.7700 0.7700 12,250
Jul 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 200
Jul 23, 2024 0.8000 0.8000 0.7700 0.7700 0.7700 1,218
Jul 22, 2024 0.7680 0.8000 0.7580 0.7580 0.7580 200
Jul 19, 2024 0.8000 0.8040 0.8000 0.8040 0.8040 80
Jul 18, 2024 0.8080 0.8080 0.8080 0.8080 0.8080 283
Jul 17, 2024 0.8160 0.8160 0.8160 0.8160 0.8160 283
Jul 16, 2024 0.8180 0.8180 0.8180 0.8180 0.8180 283
Jul 15, 2024 0.8340 0.8340 0.8340 0.8340 0.8340 283
Jul 12, 2024 0.8080 0.8520 0.8080 0.8520 0.8520 283
Jul 11, 2024 0.8440 0.8440 0.8440 0.8440 0.8440 4,000
Jul 10, 2024 0.9000 0.9000 0.8440 0.8440 0.8440 4,000
Jul 9, 2024 0.9520 0.9520 0.9000 0.9160 0.9160 9,000
Jul 8, 2024 0.9120 0.9160 0.9120 0.9160 0.9160 2,000
Jul 5, 2024 0.8620 0.8760 0.8620 0.8760 0.8760 3,000
Jul 4, 2024 0.7900 0.8260 0.7900 0.8260 0.8260 200
Jul 3, 2024 0.7500 0.8200 0.7500 0.8200 0.8200 4,600
Jul 2, 2024 0.8000 0.8000 0.7700 0.7700 0.7700 5,820
Jul 1, 2024 0.8000 0.8940 0.8000 0.8500 0.8500 7,866
Jun 28, 2024 0.8020 0.8400 0.8020 0.8400 0.8400 2,210
Jun 27, 2024 0.9500 0.9500 0.5060 0.8000 0.8000 40,132
Jun 26, 2024 1.0150 1.0150 1.0150 1.0150 1.0150 100
Jun 25, 2024 1.0500 1.0500 1.0150 1.0150 1.0150 100
Jun 24, 2024 1.0400 1.0400 0.9880 1.0150 1.0150 1,590
Jun 21, 2024 1.0750 1.0750 1.0750 1.0750 1.0750 1,524
Jun 20, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 1,524
Jun 19, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 160
Jun 18, 2024 1.0800 1.0900 1.0800 1.0900 1.0900 160
Jun 17, 2024 1.0800 1.0900 1.0800 1.0900 1.0900 51
Jun 14, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 3,265
Jun 13, 2024 1.1150 1.1150 1.0800 1.1050 1.1050 3,265
Jun 12, 2024 1.1550 1.1550 1.1550 1.1550 1.1550 190
Jun 11, 2024 1.1200 1.1500 1.1200 1.1500 1.1500 190
Jun 10, 2024 1.1200 1.1500 1.1200 1.1500 1.1500 330
Jun 7, 2024 1.1550 1.1550 1.1550 1.1550 1.1550 900
Jun 6, 2024 1.1600 1.1600 1.1200 1.1500 1.1500 900
Jun 5, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 705
Jun 4, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 705
Jun 3, 2024 1.1300 1.1800 1.1300 1.1450 1.1450 2,720
May 31, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
May 30, 2024 1.2000 1.2000 1.1800 1.1800 1.1800 1,080
May 29, 2024 1.2800 1.2800 1.2000 1.2400 1.2400 6,200
May 28, 2024 1.1100 1.2700 1.1100 1.1750 1.1750 19,080
May 27, 2024 1.1700 1.1700 1.1500 1.1500 1.1500 400
May 24, 2024 1.1800 1.1900 1.1250 1.1500 1.1500 6,669
May 23, 2024 1.1750 1.2150 1.1750 1.2150 1.2150 320
May 22, 2024 1.1400 1.2150 1.1400 1.2150 1.2150 4,500
May 21, 2024 1.1200 1.1600 1.1200 1.1200 1.1200 5,000
May 20, 2024 1.0950 1.0950 1.0950 1.0950 1.0950 2,000
May 17, 2024 1.1200 1.1200 1.1100 1.1100 1.1100 2,000
May 16, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 8,230
May 15, 2024 1.1950 1.1950 1.1950 1.1950 1.1950 8,230
May 14, 2024 1.1650 1.2000 1.1500 1.1900 1.1900 8,230
May 13, 2024 1.1550 1.1600 1.0600 1.1250 1.1250 29,440
May 10, 2024 1.2550 1.2550 1.1950 1.1950 1.1950 1,605
May 9, 2024 1.2550 1.2550 1.2550 1.2550 1.2550 3,100
May 8, 2024 1.2550 1.2550 1.2550 1.2550 1.2550 3,100
May 7, 2024 1.2500 1.2500 1.2200 1.2350 1.2350 3,100
May 6, 2024 1.2400 1.3500 1.2000 1.2100 1.2100 11,917
May 3, 2024 1.0900 1.2200 1.0900 1.2000 1.2000 6,035
May 2, 2024 1.1600 1.1600 1.0500 1.0550 1.0550 16,380
Apr 30, 2024 1.2200 1.2200 1.2000 1.2000 1.2000 1,025
Apr 29, 2024 1.2000 1.2650 1.2000 1.2650 1.2650 1,055
Apr 26, 2024 1.1500 1.1800 1.1500 1.1600 1.1600 3,700
Apr 25, 2024 1.0900 1.1100 1.0900 1.1100 1.1100 3,517
Apr 24, 2024 1.1900 1.1900 1.1300 1.1300 1.1300 7,020
Apr 23, 2024 1.1150 1.2000 1.1150 1.1900 1.1900 8,920
Apr 22, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 1,221
Apr 19, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 1,221
Apr 18, 2024 0.9900 1.1500 0.9900 1.1400 1.1400 19,300
Apr 17, 2024 1.0200 1.0500 1.0000 1.0250 1.0250 7,088
Apr 16, 2024 0.9740 0.9960 0.9740 0.9860 0.9860 4,680
Apr 15, 2024 1.0750 1.0750 1.0250 1.0250 1.0250 4,000
Apr 12, 2024 1.0300 1.1600 1.0300 1.1150 1.1150 6,000
Apr 11, 2024 1.0100 1.0100 0.9980 0.9980 0.9980 1,691
Apr 10, 2024 1.0350 1.0350 1.0350 1.0350 1.0350 3,539
Apr 9, 2024 1.0650 1.0650 1.0550 1.0550 1.0550 3,539
Apr 8, 2024 1.0400 1.0400 1.0300 1.0300 1.0300 1,054
Apr 5, 2024 0.9840 1.0750 0.9280 1.0750 1.0750 8,100
Apr 4, 2024 1.0400 1.0400 1.0200 1.0200 1.0200 3,629
Apr 3, 2024 1.0650 1.0650 1.0500 1.0500 1.0500 1,500
Apr 2, 2024 1.0750 1.0750 1.0200 1.0200 1.0200 4,390
Mar 28, 2024 1.0650 1.1550 1.0650 1.1150 1.1150 700
Mar 27, 2024 1.1150 1.1150 1.1150 1.1150 1.1150 1,975
Mar 26, 2024 1.0900 1.1100 1.0800 1.1100 1.1100 1,975
Mar 25, 2024 1.0450 1.2650 1.0450 1.1300 1.1300 17,067
Mar 22, 2024 0.9340 1.0400 0.9340 1.0100 1.0100 11,865
Mar 21, 2024 1.0900 1.0900 0.8800 0.8920 0.8920 17,140
Mar 20, 2024 1.1200 1.1200 1.0700 1.0700 1.0700 16,000
Mar 19, 2024 1.1700 1.1700 1.0800 1.1100 1.1100 42,000
Mar 18, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 2,000
Mar 15, 2024 1.2000 1.2150 1.2000 1.2150 1.2150 2,000
Mar 14, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 7,708
Mar 13, 2024 1.1350 1.1600 1.1300 1.1600 1.1600 7,708
Mar 12, 2024 1.2300 1.2300 1.1750 1.1750 1.1750 300
Mar 11, 2024 1.2150 1.2150 1.2150 1.2150 1.2150 -
Mar 8, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 6,500
Mar 7, 2024 1.2450 1.2450 1.2450 1.2450 1.2450 6,500
Mar 6, 2024 1.2300 1.2900 1.2300 1.2450 1.2450 6,500
Mar 5, 2024 1.2000 1.2450 1.2000 1.2450 1.2450 156
Mar 4, 2024 1.2200 1.2450 1.2100 1.2450 1.2450 815
Mar 1, 2024 1.2650 1.2650 1.2550 1.2550 1.2550 2,000
Feb 29, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 200
Feb 28, 2024 1.2650 1.3100 1.2650 1.3100 1.3100 200
Feb 27, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 550
Feb 26, 2024 1.2200 1.2650 1.2200 1.2650 1.2650 300
Feb 23, 2024 1.2200 1.2650 1.2200 1.2650 1.2650 615
Feb 22, 2024 1.2650 1.2650 1.2650 1.2650 1.2650 75
Feb 21, 2024 1.2650 1.2650 1.2650 1.2650 1.2650 75
Feb 20, 2024 1.2200 1.2650 1.2200 1.2650 1.2650 75
Feb 19, 2024 1.3050 1.3050 1.2200 1.2650 1.2650 135
Feb 16, 2024 1.2200 1.2600 1.2200 1.2600 1.2600 100
Feb 15, 2024 1.2750 1.2750 1.2200 1.2500 1.2500 985
Feb 14, 2024 1.2350 1.2350 1.2350 1.2350 1.2350 200
Feb 13, 2024 1.2350 1.2350 1.2350 1.2350 1.2350 200
Feb 12, 2024 1.2200 1.2400 1.2200 1.2400 1.2400 200
Feb 9, 2024 1.2150 1.2150 1.2150 1.2150 1.2150 2,000
Feb 8, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 2,000
Feb 7, 2024 1.2950 1.3050 1.2550 1.2550 1.2550 500
Feb 6, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 1,271
Feb 5, 2024 1.2650 1.2650 1.2650 1.2650 1.2650 1,271
Feb 2, 2024 1.2500 1.2750 1.2250 1.2750 1.2750 1,271
Feb 1, 2024 1.1800 1.2800 1.1800 1.2800 1.2800 3,348
Jan 31, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 901
Jan 30, 2024 1.2500 1.2650 1.2500 1.2650 1.2650 2,000
Jan 29, 2024 1.2400 1.2400 1.2100 1.2100 1.2100 3,422
Jan 26, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 963
Jan 25, 2024 1.2450 1.2450 1.2450 1.2450 1.2450 1
Jan 24, 2024 1.2500 1.2550 1.2100 1.2550 1.2550 1,412
Jan 23, 2024 1.2200 1.3000 1.2200 1.2550 1.2550 650
Jan 22, 2024 1.2650 1.2650 1.2650 1.2650 1.2650 3,000
Jan 19, 2024 1.2200 1.2700 1.2200 1.2700 1.2700 3,000
Jan 18, 2024 1.2650 1.2650 1.2650 1.2650 1.2650 6
Jan 17, 2024 1.2300 1.2650 1.2300 1.2650 1.2650 6
Jan 16, 2024 1.2600 1.3000 1.2600 1.2750 1.2750 1,923
Jan 15, 2024 1.1900 1.2200 1.1900 1.2200 1.2200 1,025
Jan 12, 2024 1.2400 1.2400 1.2300 1.2300 1.2300 2,000
Jan 11, 2024 1.2150 1.3200 1.2150 1.2850 1.2850 3,750
Jan 10, 2024 1.2200 1.2600 1.2200 1.2600 1.2600 100

Related Tickers

IS7.DE InTiCa Systems SE
2.1600
-1.82%
 
SF3.DE STS Group AG
3.9600
-0.50%
 
MSAG.DE MS Industrie AG
1.3500
+3.05%
 
FAU.DE Forvia SE
8.34
-0.17%
 
HGEA.DE hGears AG
1.6000
-0.31%
 
ED4.DE EDAG Engineering Group AG
6.60
0.00%
 
H9W.DE HWA AG
2.2200
0.00%
 
NVM.DE Novem Group S.A.
4.9200
-2.77%
 
PWO.DE PWO AG
30.40
-1.30%
 
P4N.DE Polytec Holding AG
2.3100
-4.15%