Frankfurt - Delayed Quote EUR

Voltabox AG (VBX.F)

Compare
1.9500
+0.1850
+(10.48%)
At close: 5:20:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20251.76002.05001.76001.95001.950011,543
Feb 12, 20251.70001.94001.70001.76501.765064,354
Feb 11, 20251.29001.86501.29001.86501.865047,037
Feb 10, 20251.19501.24501.19501.24501.2450-
Feb 7, 20251.20001.20001.19501.19501.1950-
Feb 6, 20251.22501.22501.20501.22001.2200-
Feb 5, 20251.20501.22501.20501.22501.22501,000
Feb 4, 20251.20501.25501.20001.25501.2550-
Feb 3, 20251.16501.25501.16501.25501.255010
Jan 31, 20251.20001.23501.20001.23501.2350-
Jan 30, 20251.13501.25501.13501.25501.2550-
Jan 29, 20251.15501.15501.15501.15501.1550-
Jan 28, 20251.13501.15501.13501.15001.1500-
Jan 27, 20251.25001.25001.12501.12501.125020
Jan 24, 20251.22001.25501.22001.25001.2500175
Jan 23, 20251.26001.26001.26001.26001.2600625
Jan 22, 20251.25001.45001.17501.29001.29004,645
Jan 21, 20251.25001.40001.25001.36001.36003,500
Jan 20, 20251.20001.49001.20001.24001.240014,100
Jan 17, 20251.12001.15501.12001.15501.15501,790
Jan 16, 20251.12001.12001.12001.12001.12006,581
Jan 15, 20251.01501.11501.01501.11501.11501,000
Jan 14, 20251.05001.10501.05001.10501.105050
Jan 13, 20251.08001.10001.08001.10001.1000-
Jan 10, 20251.01501.05001.01501.05001.0500-
Jan 9, 20251.06001.06001.06001.06001.0600-
Jan 8, 20251.02501.06001.02501.06001.06001,000
Jan 7, 20251.06001.06001.02001.02001.02009,000
Jan 6, 20251.01501.08001.01001.06001.06004,013
Jan 3, 20251.01501.01501.01501.01501.0150-
Jan 2, 20251.02001.02001.01501.01501.0150-
Dec 30, 20241.02501.08001.01001.01001.0100-
Dec 27, 20241.03501.03501.01501.02501.025070
Dec 23, 20241.07001.07001.03001.03001.0300400
Dec 20, 20241.08001.08501.06501.06501.0650980
Dec 19, 20241.12501.12501.08501.08501.0850-
Dec 18, 20241.07001.13001.07001.13001.1300-
Dec 17, 20241.11001.12001.11001.12001.1200-
Dec 16, 20241.19001.19001.10501.10501.105050
Dec 13, 20241.17501.19001.17001.19001.190020
Dec 12, 20241.11001.17501.11001.17501.1750-
Dec 11, 20241.13001.13001.13001.13001.1300-
Dec 10, 20241.12001.12001.12001.12001.1200-
Dec 9, 20241.11501.12001.11501.12001.1200-
Dec 6, 20241.12501.15001.12501.13001.13001,050
Dec 5, 20241.15001.15001.12501.12501.1250-
Dec 4, 20241.13501.15501.13501.14501.145090
Dec 3, 20241.12501.20001.10501.12501.12502,000
Dec 2, 20241.14001.20501.12501.12501.1250-
Nov 29, 20241.13501.14001.13501.14001.1400-
Nov 28, 20241.15501.16501.14001.14001.1400-
Nov 27, 20241.07501.20501.07501.20501.2050-
Nov 26, 20241.03501.04001.03501.04001.0400-
Nov 25, 20241.04001.09001.03501.03501.0350-
Nov 22, 20241.00001.05001.00001.03501.0350-
Nov 21, 20241.07501.07501.04001.06001.0600-
Nov 20, 20241.00501.07000.97801.07001.0700-
Nov 19, 20241.02501.02500.97800.97800.9780-
Nov 18, 20241.00001.00001.00001.00001.00001,000
Nov 15, 20241.03501.03500.97000.99000.9900-
Nov 14, 20241.03001.09001.01001.01001.0100-
Nov 13, 20240.91400.98600.91400.98600.98601,800
Nov 12, 20241.15501.15501.09001.09001.0900-
Nov 11, 20241.15501.38001.10001.10001.10004,726
Nov 8, 20241.70501.70501.31001.31001.3100477
Nov 7, 20240.98201.85000.94401.85001.85001,000
Nov 6, 20241.01001.04000.96001.04001.0400200
Nov 5, 20241.02501.02500.99000.99000.99001,500
Nov 4, 20241.05501.05501.00001.01501.0150-
Nov 1, 20241.03001.04501.03001.04501.0450-
Oct 31, 20241.10001.10000.98600.98600.9860-
Oct 30, 20241.19001.19001.10001.10001.1000-
Oct 29, 20241.19501.19501.19001.19001.19003,000
Oct 28, 20241.19501.19501.19001.19001.1900-
Oct 25, 20241.07001.19001.07001.19001.1900-
Oct 24, 20241.18001.19001.07001.07001.07001,000
Oct 23, 20241.18001.19001.18001.19001.1900-
Oct 22, 20241.17001.19001.17001.19001.1900-
Oct 21, 20241.17501.19001.17501.19001.1900-
Oct 18, 20241.18001.19001.18001.19001.1900-
Oct 17, 20241.17501.19001.17501.19001.1900115
Oct 16, 20241.19001.19001.19001.19001.1900-
Oct 15, 20241.18501.19501.18501.19001.1900-
Oct 14, 20241.18501.19501.18501.19501.1950-
Oct 11, 20241.20501.21001.19501.19501.1950-
Oct 10, 20241.20501.20501.19501.19501.1950-
Oct 9, 20241.20501.20501.19501.19501.1950-
Oct 8, 20241.20001.20001.19501.19501.1950-
Oct 7, 20241.27001.27001.19001.19001.1900-
Oct 4, 20241.19001.28001.19001.19001.19003,400
Oct 3, 20241.19501.19501.19001.19001.1900-
Oct 2, 20241.12501.27001.07001.19001.19002,600
Oct 1, 20241.10501.10501.06001.08001.0800-
Sep 30, 20241.15501.15501.06001.06001.0600-
Sep 27, 20241.13001.14001.13001.14001.1400-
Sep 26, 20241.24501.24501.12001.12001.1200-
Sep 25, 20241.32001.32001.24001.24001.2400400
Sep 24, 20241.36501.40001.34001.37501.37503,540
Sep 23, 20241.37001.37001.34501.34501.3450-
Sep 20, 20241.37001.37001.35501.35501.3550-
Sep 19, 20241.38501.38501.36501.36501.3650-
Sep 18, 20241.40501.40501.34501.39001.3900-
Sep 17, 20241.36501.36501.34501.34501.3450-
Sep 16, 20241.37001.37001.35001.35001.3500-
Sep 13, 20241.32501.35001.30501.35001.3500-
Sep 12, 20241.42501.42501.34001.34501.3450-
Sep 11, 20241.35001.40501.35001.40501.4050-
Sep 10, 20241.43001.43001.39001.40501.4050-
Sep 9, 20241.37001.40501.37001.40501.4050-
Sep 6, 20241.40501.44001.40501.44001.4400-
Sep 5, 20241.45501.45501.37001.38501.3850-
Sep 4, 20241.45501.45501.37001.45001.4500-
Sep 3, 20241.46001.46001.37001.37001.3700-
Sep 2, 20241.45501.45501.44001.44001.4400-
Aug 30, 20241.58001.58001.41001.42001.4200-
Aug 29, 20241.59001.60501.54501.58001.58001,425
Aug 28, 20241.58001.64001.48001.48001.48004,400
Aug 27, 20241.74001.74001.60501.62001.62001,557
Aug 26, 20241.67501.83001.60001.74001.740011,871
Aug 23, 20241.44001.71001.44001.67501.67501,050
Aug 22, 20241.45001.64001.45001.64001.64001,762
Aug 21, 20241.52501.55001.49501.55001.55003,538
Aug 20, 20241.37001.54001.29001.54001.54006,665
Aug 19, 20241.27001.32001.25001.32001.3200-
Aug 16, 20241.27001.50001.24001.48001.48007,846
Aug 15, 20241.14001.40001.14001.40001.40006,971
Aug 14, 20241.08001.18000.98601.18001.1800-
Aug 13, 20241.34501.42001.19001.19001.19006,000
Aug 12, 20241.50001.50001.32001.40001.40003,850
Aug 9, 20241.05001.44001.05001.40501.405012,770
Aug 8, 20240.70801.13500.70801.13501.13501,100
Aug 7, 20240.64000.77400.64000.77000.77008,980
Aug 6, 20240.60200.77000.60200.72000.720016,000
Aug 5, 20240.60200.66000.60200.66000.6600-
Aug 2, 20240.66000.68000.64200.65000.65001,000
Aug 1, 20240.65200.73000.65200.73000.73003,500
Jul 31, 20240.72000.73000.71000.73000.730010,000
Jul 30, 20240.61200.72000.61200.72000.72005,000
Jul 29, 20240.71000.71000.71000.71000.71006,030
Jul 26, 20240.67200.71000.65000.71000.71004,210
Jul 25, 20240.65400.76000.65000.71000.71005,000
Jul 24, 20240.67200.69200.67200.69200.6920-
Jul 23, 20240.80000.80000.72200.72200.7220-
Jul 22, 20240.80000.80000.79000.79000.7900-
Jul 19, 20240.80000.80000.79000.79000.7900-
Jul 18, 20240.80000.80000.79000.79000.7900-
Jul 17, 20240.80000.80000.79000.79000.7900-
Jul 16, 20240.80200.80200.79200.79200.7920-
Jul 15, 20240.80200.80600.80200.80600.8060-
Jul 12, 20240.80200.80200.79200.79200.7920-
Jul 11, 20240.77200.79200.77200.79200.7920-
Jul 10, 20240.83000.89000.78800.78800.7880-
Jul 9, 20240.91000.91000.87000.87000.8700-
Jul 8, 20240.79000.89000.79000.89000.8900-
Jul 5, 20240.76000.83000.76000.83000.8300-
Jul 4, 20240.75600.78000.75600.78000.7800500
Jul 3, 20240.72000.80000.72000.80000.8000300
Jul 2, 20240.76200.79000.76000.76000.76002,000
Jul 1, 20240.84200.86800.80200.80200.8020-
Jun 28, 20240.69200.95000.68200.92000.92004,540
Jun 27, 20241.00501.00500.66400.84800.84802,140
Jun 26, 20241.00501.00500.97800.97800.9780-
Jun 25, 20241.02501.02500.97800.97800.9780-
Jun 24, 20241.02501.02500.96600.96600.9660-
Jun 21, 20241.06501.06501.04501.04501.0450-
Jun 20, 20241.06501.08001.05501.05501.0550-
Jun 19, 20241.08501.08501.08001.08001.0800-
Jun 18, 20241.08501.08501.08001.08001.0800-
Jun 17, 20241.08501.08501.08001.08001.0800-
Jun 14, 20241.09001.09001.08001.08001.0800-
Jun 13, 20241.09001.09001.08001.08001.0800-
Jun 12, 20241.09001.12001.09001.12001.120042
Jun 11, 20241.09001.12001.09001.10001.1000100
Jun 10, 20241.09001.12001.09001.10001.10002,300
Jun 7, 20241.09501.09501.09501.09501.0950-
Jun 6, 20241.09501.12001.09501.12001.1200-
Jun 5, 20241.14501.14501.14001.14001.1400-
Jun 4, 20241.09501.15001.09501.12501.1250-
Jun 3, 20241.09001.13001.09001.12001.1200-
May 31, 20241.13001.14001.13001.14001.1400-
May 30, 20241.15001.20001.10001.10001.10006,000
May 29, 20241.21501.21501.20001.20001.2000-
May 28, 20241.12501.14001.12501.14001.1400-
May 27, 20241.12501.13001.11001.13001.1300-
May 24, 20241.16501.17501.11001.11001.1100-
May 23, 20241.12001.12001.12001.12001.1200-
May 22, 20241.08501.20001.08501.17501.17506,000
May 21, 20241.08501.20001.06001.08001.08005,000
May 20, 20241.08501.08501.07001.07001.0700-
May 17, 20241.13001.13001.10001.10001.1000-
May 16, 20241.13001.15501.13001.15501.1550-
May 15, 20241.13001.16001.13001.16001.1600-
May 14, 20241.08501.21001.08501.15001.15005,000
May 13, 20241.02001.16001.02001.16001.16003,060
May 10, 20241.16001.21001.15501.15501.1550-
May 9, 20241.15001.21001.15001.21001.2100-
May 8, 20241.26501.26501.23501.23501.2350-
May 7, 20241.20501.26501.20501.26501.2650-
May 6, 20241.24001.25001.16001.24501.245010,000
May 3, 20241.02501.16001.02501.16001.1600-
May 2, 20241.04001.16001.02001.02001.0200-
Apr 30, 20241.17001.22001.16001.16001.1600-
Apr 29, 20241.15501.26001.15501.22001.22001,500
Apr 26, 20241.07501.07501.07501.07501.0750-
Apr 25, 20241.08501.12001.08501.11001.1100-
Apr 24, 20241.08501.12001.08501.12001.1200-
Apr 23, 20241.08501.08501.04501.04501.0450-
Apr 22, 20241.05001.06501.05001.06501.0650-
Apr 19, 20241.06001.10001.06001.10001.1000-
Apr 18, 20240.98200.99000.98200.98800.9880-
Apr 17, 20241.06001.08000.98601.00001.00005,020
Apr 16, 20241.02001.06000.97401.02001.020011,900
Apr 15, 20241.04001.07501.01501.01501.0150-
Apr 12, 20241.01501.08001.01001.08001.08002,700
Apr 11, 20241.02501.02501.02501.02501.0250-
Apr 10, 20241.02001.02001.02001.02001.0200-
Apr 9, 20240.99401.07000.99401.07001.0700-
Apr 8, 20241.06001.06001.06001.06001.06003,000
Apr 5, 20241.02501.06500.96401.06001.06007,080
Apr 4, 20241.02001.02501.02001.02001.0200100
Apr 3, 20241.10001.10000.97401.04001.04001,000
Apr 2, 20241.02001.07501.02001.02001.0200-
Mar 28, 20241.08501.08501.05501.08501.0850-
Mar 27, 20241.08501.08501.06001.06501.06501,000
Mar 26, 20241.08501.09501.07001.09501.0950-
Mar 25, 20241.20001.20001.03001.11001.110010,105
Mar 22, 20240.90401.06000.90400.98600.986011,000
Mar 21, 20241.04001.10000.85001.04001.04009,000
Mar 20, 20241.11001.12001.11001.11001.11001,700
Mar 19, 20241.20501.20501.17001.17001.170010,000
Mar 18, 20241.20501.20501.17501.18001.1800-
Mar 15, 20241.15501.18001.12001.18001.1800-
Mar 14, 20241.15501.15501.12001.12001.1200900
Mar 13, 20241.19501.19501.12001.18001.1800100
Mar 12, 20241.19001.19001.13501.13501.1350-
Mar 11, 20241.19501.20501.19501.20501.20501,500
Mar 8, 20241.19501.20001.19501.20001.2000-
Mar 7, 20241.19501.20001.19501.20001.2000-
Mar 6, 20241.19001.20001.19001.20001.2000-
Mar 5, 20241.18501.20001.18501.20001.2000-
Mar 4, 20241.22501.22501.20001.20001.20001,085
Mar 1, 20241.22501.26501.22001.22001.2200-
Feb 29, 20241.20501.26501.20501.26501.2650-
Feb 28, 20241.20501.26501.20501.26501.2650-
Feb 27, 20241.21501.22001.21501.22001.2200-
Feb 26, 20241.23501.23501.22001.22001.220020
Feb 23, 20241.23501.23501.22001.22001.2200500
Feb 22, 20241.23501.28001.22001.28001.28001,970
Feb 21, 20241.23501.23501.22001.22001.2200-
Feb 20, 20241.23501.23501.22001.22001.2200-
Feb 19, 20241.23501.23501.22001.22001.2200-
Feb 16, 20241.23501.23501.22001.22001.2200-
Feb 15, 20241.23501.23501.22001.22001.2200-
Feb 14, 20241.22501.22501.22001.22001.2200185
Feb 13, 20241.21501.22001.21501.22001.2200-

Related Tickers

PGN.DE paragon GmbH & Co. KGaA
2.2200
-0.89%
 
JOHB.SG Johnson Electric Holdings Limited
1.3600
-2.16%
 
VSA2.SG Valeo SA
11.21
+6.92%
 
7GA.BE Gestamp Automocion
2.6850
+1.90%
 
VSA2.BE Valeo SA
11.16
+6.29%
 
BULTEN.ST Bulten AB (publ)
69.00
+2.22%
 
600081.SS Dong Feng Electronic Technology Co.,Ltd.
13.97
+10.00%
 
TRT.L Transense Technologies plc
147.50
-1.67%
 
SUNDRMFAST.NS Sundram Fasteners Limited
981.75
+0.07%
 
0425.HK MINTH GROUP
15.760
+4.23%