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

Stuttgart - Delayed Quote EUR

Vitrolife AB (VTFN.SG)

13.24
-0.83
(-5.90%)
At close: April 25 at 8:09:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.2413.2413.2413.2413.24-
Apr 24, 202514.0714.0714.0714.0714.07-
Apr 23, 202514.2114.2214.2114.2214.22-
Apr 22, 202513.9413.9513.9413.9513.95-
Apr 17, 202513.8613.8613.8613.8613.86-
Apr 16, 202513.5313.6513.5313.6513.65-
Apr 15, 202513.8314.1913.8314.0114.01-
Apr 14, 202513.9113.9113.9113.9113.91-
Apr 11, 202513.6713.6713.2413.2613.26-
Apr 10, 202514.4314.4314.0614.0614.06-
Apr 9, 202513.2013.2013.2013.2013.20-
Apr 8, 202514.1014.1014.1014.1014.10-
Apr 7, 202512.9813.3312.9813.3313.33-
Apr 4, 202514.8414.8414.3414.3414.3493
Apr 3, 202515.0615.0615.0615.0615.06-
Apr 2, 202515.2315.2315.2315.2315.23-
Apr 1, 202514.6714.6714.6714.6714.67-
Mar 31, 202515.1915.1915.1915.1915.19-
Mar 28, 202514.8014.8014.8014.8014.80-
Mar 27, 202515.1215.1215.1215.1215.12-
Mar 26, 202515.3415.3415.3415.3415.34-
Mar 25, 202515.4515.4515.1615.1615.16-
Mar 24, 202515.3315.3315.3315.3315.33-
Mar 21, 202515.1615.1615.1615.1615.16-
Mar 20, 202515.2115.2115.2115.2115.21-
Mar 19, 202515.6215.6215.4715.4715.4731
Mar 18, 202516.0216.0216.0216.0216.02-
Mar 17, 202516.0816.0816.0816.0816.08-
Mar 14, 202515.7716.0915.7716.0916.09-
Mar 13, 202515.4815.9115.4815.9115.91-
Mar 12, 202515.0515.5014.7615.5015.50258
Mar 11, 202515.0515.0814.9814.9814.98258
Mar 10, 202515.2815.2815.2815.2815.28-
Mar 7, 202515.4415.5415.4415.5415.54-
Mar 6, 202516.2516.2516.2516.2516.25-
Mar 5, 202516.8516.8516.8516.8516.85-
Mar 4, 202517.4617.4617.4517.4517.45-
Mar 3, 202517.6217.6217.6217.6217.62-
Feb 28, 202516.6116.6116.6116.6116.61-
Feb 27, 202517.3817.3817.3817.3817.38-
Feb 26, 202517.3517.3517.3517.3517.35-
Feb 25, 202517.6817.6817.6317.6317.63-
Feb 24, 202518.5018.5017.6717.6717.67-
Feb 21, 202519.0719.0719.0719.0719.07-
Feb 20, 202518.8418.8418.8418.8418.84-
Feb 19, 202517.5617.5617.5617.5617.56-
Feb 18, 202518.3018.3018.3018.3018.30-
Feb 17, 202518.3118.3118.3118.3118.31-
Feb 14, 202518.1818.1818.1618.1618.16-
Feb 13, 202517.3917.3917.3917.3917.39-
Feb 12, 202517.8017.8017.8017.8017.80-
Feb 11, 202518.2118.2118.2118.2118.21-
Feb 10, 202518.7018.7118.6918.7118.71-
Feb 7, 202519.2319.2318.8318.8318.83-
Feb 6, 202518.8618.8618.8518.8518.8540
Feb 5, 202519.0319.0318.9218.9218.92-
Feb 4, 202519.3319.3319.1719.1719.17-
Feb 3, 202518.3418.6018.3418.6018.6050
Jan 31, 202520.4620.4620.4620.4620.46-
Jan 30, 202519.6319.6319.6319.6319.63-
Jan 29, 202519.3519.3519.3519.3519.35-
Jan 28, 202518.8918.8918.8918.8918.89-
Jan 27, 202518.3318.3318.3318.3318.33-
Jan 24, 202518.4518.4518.4518.4518.45-
Jan 23, 202518.3018.3018.3018.3018.30-
Jan 22, 202518.1218.1218.1218.1218.12-
Jan 21, 202517.8717.8717.8717.8717.87-
Jan 20, 202517.8417.8417.8417.8417.84-
Jan 17, 202517.6817.6817.6817.6817.68-
Jan 16, 202518.1618.1618.1618.1618.16-
Jan 15, 202517.7617.7617.7617.7617.76-
Jan 14, 202517.5017.5017.5017.5017.50-
Jan 13, 202517.6717.6717.6717.6717.67-
Jan 10, 202518.0418.0418.0418.0418.04-
Jan 9, 202518.2518.2518.2518.2518.25-
Jan 8, 202518.6418.6418.6418.6418.64-
Jan 7, 202518.7218.7218.7218.7218.72-
Jan 6, 202518.7718.7718.7718.7718.77-
Jan 3, 202519.0919.0919.0919.0919.09-
Jan 2, 202518.7118.7118.7118.7118.71-
Dec 30, 202418.7818.8118.7318.7918.79-
Dec 27, 202418.7318.9418.7318.8818.88-
Dec 23, 202418.1418.4917.9318.4918.49-
Dec 20, 202418.4818.4818.4818.4818.48-
Dec 19, 202418.2718.6018.2718.5718.57-
Dec 18, 202418.3718.7518.3718.7418.74-
Dec 17, 202419.1519.1519.1519.1519.15-
Dec 16, 202418.5218.5218.5218.5218.52-
Dec 13, 202418.4318.4318.4318.4318.43-
Dec 12, 202418.7018.7018.7018.7018.70-
Dec 11, 202418.4518.6118.4518.5218.52-
Dec 10, 202418.5718.5718.5718.5718.57-
Dec 9, 202418.6118.6118.6118.6118.61-
Dec 6, 202418.5518.5518.5518.5518.55-
Dec 5, 202419.2519.2519.2519.2519.25-
Dec 4, 202419.0219.0219.0219.0219.02-
Dec 3, 202419.4519.4519.4519.4519.45-
Dec 2, 202419.4619.4619.4619.4619.46-
Nov 29, 202419.4619.4619.4619.4619.46-
Nov 28, 202419.2519.2519.2519.2519.25-
Nov 27, 202419.2419.2419.2419.2419.24-
Nov 26, 202419.5919.5919.5919.5919.59-
Nov 25, 202419.0619.7119.0619.7119.71-
Nov 22, 202418.3318.3318.3318.3318.33-
Nov 21, 202417.7717.7717.7717.7717.77-
Nov 20, 202418.9418.9417.7417.7417.74300
Nov 19, 202418.3318.3318.3318.3318.33-
Nov 18, 202418.8318.8318.8318.8318.83-
Nov 15, 202419.3319.3319.3319.3319.33-
Nov 14, 202419.4719.4719.4719.4719.47-
Nov 13, 202420.3020.3019.4119.4119.41-
Nov 12, 202420.6620.6620.6620.6620.66-
Nov 11, 202420.5020.7220.5020.7220.72290
Nov 8, 202419.6220.4619.6220.4020.401,990
Nov 7, 202420.3220.7219.4319.4319.431,330
Nov 6, 202420.3420.3420.3420.3420.34-
Nov 5, 202420.1620.6620.1620.1620.1614
Nov 4, 202419.6719.6719.6719.6719.67-
Nov 1, 202420.3020.3019.9420.0220.02-
Oct 31, 202420.6420.6420.6420.6420.64-
Oct 30, 202421.0421.0421.0421.0421.04-
Oct 29, 202420.8420.8420.8420.8420.84-
Oct 28, 202420.2420.9020.2420.9020.90150
Oct 25, 202421.0221.0220.2820.2820.28-
Oct 24, 202420.3420.3420.3420.3420.34-
Oct 23, 202420.5620.5620.1220.1220.12-
Oct 22, 202420.7220.7220.4220.4220.42200
Oct 21, 202420.6421.0620.6420.7820.78-
Oct 18, 202420.6220.6220.6220.6220.62-
Oct 17, 202420.3420.3420.3420.3420.34-
Oct 16, 202420.6620.6620.3220.3220.32155
Oct 15, 202420.3620.3620.3620.3620.36-
Oct 14, 202420.8220.8219.8120.4620.46-
Oct 11, 202420.5221.4620.5221.4621.46100
Oct 10, 202420.9221.2020.2420.8220.82650
Oct 9, 202420.9020.9020.9020.9020.90-
Oct 8, 202420.6220.6220.6220.6220.62-
Oct 7, 202420.2620.6220.2620.6220.62-
Oct 4, 202421.8221.8221.8221.8221.82-
Oct 3, 202421.8621.8621.8621.8621.86-
Oct 2, 202421.9421.9421.9421.9421.94-
Oct 1, 202422.5222.5222.5222.5222.52-
Sep 30, 202422.5022.5022.5022.5022.50-
Sep 27, 202422.2022.4422.2022.4422.44-
Sep 26, 202421.1622.2821.1621.9821.98200
Sep 25, 202421.4021.4021.1021.2621.26150
Sep 24, 202421.6421.6421.6421.6421.64-
Sep 23, 202421.0221.0221.0221.0221.02-
Sep 20, 202421.2421.3421.0621.0621.06-
Sep 19, 202420.8421.2420.8421.2021.20-
Sep 18, 202421.6221.6220.7020.8420.84317
Sep 17, 202421.8421.9021.6021.6021.60-
Sep 16, 202421.6022.2021.6021.8021.80190
Sep 13, 202421.9421.9421.6421.8421.84-
Sep 12, 202421.4621.9621.4621.7821.78-
Sep 11, 202424.0024.0021.4621.4621.461,195
Sep 10, 202422.4623.2022.4623.0823.0840
Sep 9, 202421.9822.3821.9822.3822.38-
Sep 6, 202421.7422.6221.7422.6222.62-
Sep 5, 202421.7621.9021.6621.8821.88170
Sep 4, 202421.5222.0821.3222.0822.08799
Sep 3, 202421.6222.3221.6221.8421.84140
Sep 2, 202421.7222.2221.7222.1422.14380
Aug 30, 202419.6222.3419.6221.9821.982,081
Aug 29, 202419.9220.1419.9219.9219.92225
Aug 28, 202419.6619.7719.4119.5119.51-
Aug 27, 202419.3419.6919.3419.6719.67-
Aug 26, 202419.6219.6219.0119.3619.36-
Aug 23, 202418.8419.6418.7719.6419.64-
Aug 22, 202418.8218.9618.8218.8418.84-
Aug 21, 202418.8519.0218.8518.9218.92-
Aug 20, 202419.0119.0218.9418.9818.98-
Aug 19, 202419.1819.2219.0019.0619.06-
Aug 16, 202419.2619.5619.1219.2219.22-
Aug 15, 202419.2019.3119.1319.3119.31-
Aug 14, 202419.2919.3118.9818.9818.98-
Aug 13, 202419.0319.0618.8418.9618.96-
Aug 12, 202419.1819.1818.9319.1119.11-
Aug 9, 202419.1119.1819.0119.0119.01-
Aug 8, 202418.8318.9818.5018.5018.50-
Aug 7, 202418.9419.2318.9419.2319.23-
Aug 6, 202418.6618.7918.6618.7918.79-
Aug 5, 202418.4418.4417.8218.3818.38-
Aug 2, 202419.3319.4319.2219.2219.22-
Aug 1, 202419.8020.0619.8020.0020.00-
Jul 31, 202419.8619.8619.5219.5619.56-
Jul 30, 202419.5519.7219.5519.6219.62-
Jul 29, 202419.6119.6119.5219.5219.52-
Jul 26, 202419.2319.4718.8619.3919.39-
Jul 25, 202419.2619.3619.0919.2119.21-
Jul 24, 202418.8018.9118.8018.8318.83-
Jul 23, 202418.7218.7218.2918.7218.72-
Jul 22, 202419.0119.0318.9919.0319.03-
Jul 19, 202418.9418.9418.7418.8018.80-
Jul 18, 202419.6919.6919.2319.2319.23-
Jul 17, 202415.3816.8615.3816.8616.86630
Jul 16, 202415.1915.4015.1915.3315.33-
Jul 15, 202415.3915.7615.3915.4915.49-
Jul 12, 202415.4715.6315.4715.5515.55-
Jul 11, 202415.1115.1515.0015.1415.14-
Jul 10, 202414.7415.1014.7415.1015.10-
Jul 9, 202414.6514.6914.6514.6914.69-
Jul 8, 202414.7714.8014.7714.8014.80-
Jul 5, 202414.7714.7714.7714.7714.77-
Jul 4, 202415.0615.1115.0615.1115.11-
Jul 3, 202414.6815.0714.6815.0715.07-
Jul 2, 202415.0615.0614.6514.6514.65-
Jul 1, 202415.5115.5115.1615.2115.21-
Jun 28, 202415.0515.3815.0115.2215.22-
Jun 27, 202415.2215.2215.0515.0815.08-
Jun 26, 202415.3515.4115.2315.4115.41-
Jun 25, 202415.6015.6015.3015.3015.30-
Jun 24, 202415.4415.8515.4415.8515.85-
Jun 21, 202415.3015.3015.1615.1615.16-
Jun 20, 202415.3215.5815.3215.5815.58-
Jun 19, 202415.1915.2615.1915.1915.19-
Jun 18, 202415.3915.3915.2215.2215.22-
Jun 17, 202415.6315.6315.0515.1015.10-
Jun 14, 202415.6015.8015.5715.8015.80-
Jun 13, 202416.3316.3815.9815.9915.99-
Jun 12, 202415.5915.6815.5915.6815.68-
Jun 11, 202415.8115.8115.5015.5015.50-
Jun 10, 202415.7315.7315.6015.6215.62-
Jun 7, 202416.2416.2415.9515.9515.95-
Jun 6, 202416.2016.2816.2016.2816.28-
Jun 5, 202415.7615.8415.6915.8415.84-
Jun 4, 202416.1016.1015.6815.8015.80-
Jun 3, 202416.2816.2816.0216.0216.02-
May 31, 202415.2216.1615.0216.1616.16-
May 30, 202415.0915.1814.9815.1815.18-
May 29, 202415.5815.6015.3215.3215.32-
May 28, 202416.1316.2416.1316.2416.24-
May 27, 202416.1616.2416.1616.2416.24-
May 24, 202415.5315.7615.5315.7615.76-
May 23, 202415.8315.8315.4615.4615.46-
May 22, 202415.9315.9315.9315.9315.93-
May 21, 202416.0416.0416.0116.0316.03-
May 20, 202416.4516.4516.2616.2616.26-
May 17, 202416.2316.4016.2316.4016.40-
May 16, 202416.0916.2816.0616.2616.26-
May 15, 202415.5215.5215.5215.5215.52-
May 14, 202415.0015.2714.8715.2715.27-
May 13, 202415.2315.2314.9514.9514.95-
May 10, 202415.2415.2415.1715.1715.17-
May 9, 202415.1215.1715.0815.1715.17-
May 8, 202415.3315.3315.0715.1015.10-
May 7, 202415.2515.2615.0515.2615.26-
May 6, 202415.0215.1714.9815.0115.01-
May 3, 202414.1714.9114.1714.9114.91-
May 2, 202413.9814.3513.9814.1614.16-
Apr 30, 202414.0914.1514.0314.0314.03-
Apr 29, 202413.9514.1913.9514.1914.19-
Apr 26, 2024 0.09034 Dividend
Apr 26, 202413.4813.6513.4813.5513.55-
Apr 25, 202413.7113.7113.5113.5112.51-