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

Munich - Delayed Quote EUR

Vishay Intertechnology Inc (VHY.MU)

11.80
+0.34
+(2.97%)
As of 8:14:55 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.8011.8011.8011.8011.80200
Apr 30, 202511.4611.4611.4611.4611.46-
Apr 29, 202511.4611.4611.4611.4611.46-
Apr 28, 202511.3711.3711.3711.3711.37-
Apr 25, 202511.3711.3711.3711.3711.37-
Apr 24, 202510.2210.2210.2210.2210.22-
Apr 23, 20259.929.929.929.929.92-
Apr 22, 20259.689.689.689.689.68-
Apr 17, 20259.789.789.789.789.78-
Apr 16, 20259.859.859.859.859.85-
Apr 15, 202510.0910.0910.0910.0910.09-
Apr 14, 202510.1510.1510.1510.1510.15-
Apr 11, 202510.3910.3910.3910.3910.39-
Apr 10, 202511.7711.8811.7711.8811.88100
Apr 9, 20259.479.479.479.479.47-
Apr 8, 202510.6310.639.509.509.50100
Apr 7, 202510.4110.4110.4110.4110.41-
Apr 4, 202511.3211.3211.3211.3211.32-
Apr 3, 202514.1914.1914.1914.1914.19-
Apr 2, 202514.5914.5914.5914.5914.59-
Apr 1, 202514.8114.8114.8114.8114.81-
Mar 31, 202514.9814.9814.9814.9814.98-
Mar 28, 202515.4815.4815.4815.4815.48-
Mar 27, 202515.7315.7315.7315.7315.73-
Mar 26, 202515.8215.8215.8215.8215.82-
Mar 25, 202515.9315.9315.9315.9315.93-
Mar 24, 202515.8315.8315.8315.8315.83-
Mar 21, 202515.8815.8815.8815.8815.88-
Mar 20, 202515.8815.8815.8815.8815.88-
Mar 19, 202515.5215.5215.5215.5215.52-
Mar 18, 202515.5115.5115.5115.5115.51-
Mar 17, 202515.5015.5015.5015.5015.50-
Mar 14, 202515.3615.5015.3615.5015.50100
Mar 13, 2025 0.08823001 Dividend
Mar 13, 202515.2615.2615.2615.2615.26-
Mar 12, 202515.7815.7815.7815.7815.68-
Mar 11, 202516.1716.1716.1716.1716.06-
Mar 10, 202516.1616.1716.1616.1716.06-
Mar 7, 202516.1616.1616.1616.1616.05-
Mar 6, 202516.0716.0716.0716.0715.97-
Mar 5, 202516.0716.0716.0716.0715.97-
Mar 4, 202516.0716.0716.0716.0715.97-
Mar 3, 202516.3616.3616.3616.3616.26-
Feb 28, 202516.3116.3116.3116.3116.21-
Feb 27, 202517.4117.4117.4117.4117.30-
Feb 26, 202517.4117.4117.4117.4117.30-
Feb 25, 202517.6817.6817.6817.6817.57-
Feb 24, 202517.9717.9717.9717.9717.85-
Feb 21, 202518.0718.0718.0718.0717.96-
Feb 20, 202518.0718.0718.0718.0717.96-
Feb 19, 202517.7317.7317.7317.7317.62-
Feb 18, 202517.7317.7317.7317.7317.62-
Feb 17, 202517.6517.6517.6517.6517.54-
Feb 14, 202516.8316.8316.8316.8316.72-
Feb 13, 202516.5216.7816.5216.7816.67488
Feb 12, 202516.5216.5216.5216.5216.42-
Feb 11, 202516.5216.5216.5216.5216.42-
Feb 10, 202516.7816.7816.7816.7816.67-
Feb 7, 202516.8116.8116.8116.8116.70-
Feb 6, 202517.4717.4716.7816.8116.703
Feb 5, 202515.9315.9315.9315.9315.83-
Feb 4, 202515.9315.9315.9315.9315.83-
Feb 3, 202515.9815.9815.9815.9815.87-
Jan 31, 202515.9815.9815.9815.9815.87-
Jan 30, 202515.7715.7715.7715.7715.68-
Jan 29, 202515.7715.7715.7715.7715.68-
Jan 28, 202515.7815.7815.7815.7815.68-
Jan 27, 202515.9015.9015.9015.9015.80-
Jan 24, 202516.5316.5316.5316.5316.43-
Jan 23, 202516.5716.5716.5716.5716.46-
Jan 22, 202516.5716.5716.5716.5716.46-
Jan 21, 202515.9215.9215.9215.9215.82-
Jan 20, 202515.9215.9215.9215.9215.82-
Jan 17, 202515.9215.9215.9215.9215.82-
Jan 16, 202515.9015.9015.9015.9015.79-
Jan 15, 202515.8115.8115.8115.8115.70-
Jan 14, 202516.0716.0716.0716.0715.97-
Jan 13, 202516.0916.0916.0916.0915.99-
Jan 10, 202516.2516.2516.2516.2516.14-
Jan 9, 202516.2716.2716.2716.2716.17-
Jan 8, 202516.6016.6016.6016.6016.49-
Jan 7, 202516.5016.5016.5016.5016.40-
Jan 6, 202516.5016.5016.5016.5016.40-
Jan 3, 202516.4116.4116.4116.4116.30-
Jan 2, 202516.4116.4116.4116.4116.30-
Dec 30, 202416.8816.8816.8816.8816.77-
Dec 27, 202417.0217.0217.0217.0216.92-
Dec 23, 202416.4816.4816.4816.4816.38-
Dec 20, 202416.4816.4816.4816.4816.38-
Dec 19, 202416.8916.8916.8916.8916.78-
Dec 18, 202416.8317.1716.8317.1717.07100
Dec 17, 202416.9916.9916.9916.9916.88-
Dec 16, 202417.0617.0617.0617.0616.95-
Dec 13, 202417.0617.0617.0617.0616.95-
Dec 12, 202417.1717.1717.1717.1717.06-
Dec 11, 202417.1717.1717.1717.1717.06-
Dec 10, 202417.3317.3317.3317.3317.23-
Dec 9, 202417.4417.4417.4417.4417.33-
Dec 6, 202417.4417.4417.4417.4417.33-
Dec 5, 202417.8217.8217.8217.8217.70-
Dec 4, 202417.8217.8217.8217.8217.70-
Dec 3, 2024 0.08823001 Dividend
Dec 3, 202418.2318.2318.2318.2318.11-
Dec 2, 202418.1818.1818.1818.1817.97-
Nov 29, 202418.2318.2318.2318.2318.01-
Nov 28, 202418.2218.2318.2218.2318.01250
Nov 27, 202417.6917.8817.6917.8817.66500
Nov 26, 202416.2116.2116.2116.2116.02-
Nov 25, 202415.1715.1715.1715.1714.99-
Nov 22, 202414.6514.6514.6514.6514.48-
Nov 21, 202414.4814.4814.4814.4814.31-
Nov 20, 202414.5314.5314.5314.5314.36-
Nov 19, 202414.5314.5314.5314.5314.36-
Nov 18, 202414.8214.8214.8214.8214.65-
Nov 15, 202415.2415.2415.2415.2415.07-
Nov 14, 202415.6015.6015.6015.6015.41-
Nov 13, 202415.8115.8115.8115.8115.63-
Nov 12, 202416.4916.4916.4916.4916.30-
Nov 11, 202416.7716.7716.7716.7716.57-
Nov 8, 202416.7716.7716.7716.7716.57-
Nov 7, 202416.8216.8216.8216.8216.62-
Nov 6, 202416.0016.0016.0016.0015.82-
Nov 5, 202415.7615.7615.7615.7615.57-
Nov 4, 202415.7615.7615.7615.7615.57-
Nov 1, 202415.7615.7615.7615.7615.57-
Oct 31, 202416.0816.0816.0816.0815.89-
Oct 30, 202416.5516.5516.5516.5516.35-
Oct 29, 202416.5016.5016.5016.5016.30-
Oct 28, 202416.5016.5016.5016.5016.30-
Oct 25, 202416.5016.5016.5016.5016.30-
Oct 24, 202416.5016.5016.5016.5016.30-
Oct 23, 202416.5016.5016.5016.5016.30-
Oct 22, 202416.6016.6016.6016.6016.41-
Oct 21, 202416.8916.8916.8916.8916.69-
Oct 18, 202416.8916.8916.8916.8916.69-
Oct 17, 202416.8216.8216.8216.8216.62-
Oct 16, 202416.7116.8216.7116.8216.6248
Oct 15, 202416.7116.7116.7116.7116.51-
Oct 14, 202416.4916.4916.4916.4916.30-
Oct 11, 202416.2316.2316.2316.2316.04-
Oct 10, 202416.2316.2316.2316.2316.04-
Oct 9, 202416.2316.2316.2316.2316.04-
Oct 8, 202416.2316.2316.2316.2316.04-
Oct 7, 202416.2316.2316.2316.2316.04-
Oct 4, 202416.3016.3016.2016.2016.01250
Oct 3, 202416.6416.6416.6416.6416.44-
Oct 2, 202416.7216.7216.7216.7216.52-
Oct 1, 202416.8716.8716.8716.8716.67-
Sep 30, 202416.8716.8716.8716.8716.67-
Sep 27, 202416.6216.6216.6216.6216.42-
Sep 26, 202416.3816.6216.3816.6216.42150
Sep 25, 202416.6416.6416.6416.6416.44-
Sep 24, 202416.6416.6416.6416.6416.44-
Sep 23, 202416.6416.6416.6416.6416.44-
Sep 20, 202416.6416.6416.6416.6416.44-
Sep 19, 202416.6416.6416.6416.6416.44-
Sep 18, 202416.6416.6416.6416.6416.44-
Sep 17, 202416.6416.6416.6416.6416.44-
Sep 16, 202416.4216.7216.4216.7216.52100
Sep 13, 202416.2616.2616.2616.2616.07-
Sep 12, 202416.2616.2616.2616.2616.07-
Sep 11, 202416.1616.1616.1616.1615.97-
Sep 10, 2024 0.08823001 Dividend
Sep 10, 202416.2016.2016.2016.2016.01-
Sep 9, 202416.9216.9216.9216.9216.62-
Sep 6, 202417.0717.0717.0717.0716.77-
Sep 5, 202417.1717.1717.1717.1716.87-
Sep 4, 202417.1717.1717.1717.1716.87-
Sep 3, 202418.0818.0818.0818.0817.76-
Sep 2, 202418.0818.0818.0818.0817.76-
Aug 30, 202418.0818.0818.0818.0817.76-
Aug 29, 202417.8517.8517.8517.8517.54-
Aug 28, 202418.1418.1418.1418.1417.82-
Aug 27, 202418.4318.4318.1218.1417.82300
Aug 26, 202418.4318.4318.4318.4318.1080
Aug 23, 202418.1918.1918.1918.1917.87-
Aug 22, 202418.2618.2618.2618.2617.94-
Aug 21, 202418.2618.2618.2618.2617.94-
Aug 20, 202418.3218.3218.3218.3218.00-
Aug 19, 202418.2818.2818.2818.2817.96-
Aug 16, 202418.2818.2818.2818.2817.96-
Aug 15, 202418.0618.0618.0618.0617.74100
Aug 14, 202418.1618.1618.1618.1617.84-
Aug 13, 202418.1618.1618.1618.1617.84-
Aug 12, 202418.3318.3318.3318.3318.01-
Aug 9, 202418.3318.3318.3318.3318.01-
Aug 8, 202418.3318.3318.3318.3318.01-
Aug 7, 202419.8319.8319.8319.8319.48-
Aug 6, 202419.8319.8319.8319.8319.48-
Aug 5, 202419.7519.7519.7519.7519.40-
Aug 2, 202421.8921.8921.8921.8921.50-
Aug 1, 202422.2922.2922.2922.2921.90-
Jul 31, 202421.9721.9721.9721.9721.58-
Jul 30, 202421.9721.9721.9721.9721.58-
Jul 29, 202421.9721.9721.9721.9721.58-
Jul 26, 202421.8621.8621.8621.8621.47-
Jul 25, 202421.9821.9821.9821.9821.59-
Jul 24, 202421.9821.9821.9821.9821.59-
Jul 23, 202421.9821.9821.9821.9821.59-
Jul 22, 202421.9821.9821.9821.9821.59-
Jul 19, 202421.9921.9921.9921.9921.60-
Jul 18, 202421.9921.9921.9921.9921.60-
Jul 17, 202421.9921.9921.9921.9921.60-
Jul 16, 202421.2521.2521.2521.2520.88-
Jul 15, 202421.0621.0621.0621.0620.69-
Jul 12, 202421.0121.0121.0121.0120.64-
Jul 11, 202420.6120.6120.6120.6120.25-
Jul 10, 202420.6120.6120.6120.6120.25-
Jul 9, 202420.6120.6120.6120.6120.25-
Jul 8, 202420.6120.6120.6120.6120.25-
Jul 5, 202420.6120.6120.6120.6120.25-
Jul 4, 202420.6120.6120.6120.6120.25-
Jul 3, 202420.6120.6120.6120.6120.25-
Jul 2, 202420.6120.6120.6120.6120.25-
Jul 1, 202420.6120.6120.6120.6120.25-
Jun 28, 202420.5420.5420.5420.5420.18-
Jun 27, 202420.5420.5420.5420.5420.18-
Jun 26, 202420.7420.7420.5420.5420.1825
Jun 25, 202420.7420.7420.7420.7420.37-
Jun 24, 202421.1521.1521.1521.1520.78-
Jun 21, 202421.1521.1521.1521.1520.78-
Jun 20, 202421.1521.1521.1521.1520.78-
Jun 19, 202421.1521.1521.1521.1520.78-
Jun 18, 202421.2021.2021.2021.2020.83-
Jun 17, 202421.2121.2121.2121.2120.84-
Jun 14, 202421.3521.3521.3521.3520.97-
Jun 13, 2024 0.08823001 Dividend
Jun 13, 202421.3521.3521.3521.3520.97-
Jun 12, 202421.3521.3521.3521.3520.88-
Jun 11, 202421.3521.3521.3521.3520.88-
Jun 10, 202421.3821.3821.3821.3820.90-
Jun 7, 202421.4021.4021.4021.4020.92-
Jun 6, 202421.4021.4021.4021.4020.92-
Jun 5, 202421.4021.4021.4021.4020.92-
Jun 4, 202421.9321.9321.9321.9321.44-
Jun 3, 202421.9321.9321.9321.9321.44-
May 31, 202421.9321.9321.9321.9321.44-
May 30, 202421.9321.9321.9321.9321.44-
May 29, 202422.1122.1122.1122.1121.62-
May 28, 202422.1122.1122.1122.1121.62-
May 27, 202422.1122.1122.1122.1121.62-
May 24, 202421.9721.9721.9721.9721.48-
May 23, 202422.0022.0021.9721.9721.4850
May 22, 202421.7621.7621.7621.7621.28-
May 21, 202421.7621.7621.7621.7621.28-
May 20, 202421.7021.7021.7021.7021.22-
May 17, 202421.6021.6021.6021.6021.12-
May 16, 202421.4821.4821.4821.4821.00-
May 15, 202421.3221.3221.3221.3220.85-
May 14, 202421.1121.1121.1121.1120.64-
May 13, 202421.1121.1121.1121.1120.64-
May 10, 202421.1121.1121.1121.1120.64-
May 9, 202421.1121.1121.1121.1120.64-
May 8, 202421.1121.1121.1121.1120.64-
May 7, 202421.1121.1121.1121.1120.64-
May 6, 202421.1121.1121.1121.1120.64-
May 3, 202421.1121.1121.1121.1120.64-
May 2, 202421.1121.1121.1121.1120.64-