VusionGroup (VU)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.3 | 3.33509793542 | 188.9 | 196.8 | 185 | 17412 | 189.22533482 | DE |
| 4 | 33.1 | 20.4194941394 | 162.1 | 213.4 | 155.9 | 38294 | 190.37209379 | DE |
| 12 | 43.2 | 28.4210526316 | 152 | 213.4 | 150.8 | 27919 | 180.21493567 | DE |
| 26 | 45.4 | 30.3070761015 | 149.8 | 213.4 | 131.5 | 23596 | 162.82425029 | DE |
| 52 | 63.4 | 48.1031866464 | 131.8 | 213.4 | 122.1 | 26465 | 150.6623051 | DE |
| 156 | 72.4 | 58.9576547231 | 122.8 | 213.4 | 120.2 | 26746 | 149.10127841 | DE |
| 260 | 72.4 | 58.9576547231 | 122.8 | 213.4 | 120.2 | 26746 | 149.10127841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 189.5 | -0.1 | -0.05 | 189.3 | 191.3 | 188.1 | 10501 |
| 1741800600 | 189.6 | 4.6 | 2.49 | 187.5 | 190 | 186.4 | 13833 |
| 1741714200 | 185 | -6.2 | -3.24 | 193 | 193.4 | 185 | 20804 |
| 1741627800 | 191.2 | 0.2 | 0.10 | 192.7 | 196.8 | 189.8 | 27179 |
| 1741368600 | 191 | 1.8 | 0.95 | 188.9 | 191 | 186.2 | 14745 |
| 1741282200 | 189.2 | -5 | -2.57 | 196.1 | 197.6 | 189.2 | 37714 |
| 1741195800 | 194.2 | -1.1 | -0.56 | 197.1 | 201.6 | 191.3 | 32191 |
| 1741109400 | 195.3 | -8.5 | -4.17 | 201.8 | 202.6 | 193.4 | 36692 |
| 1741023000 | 203.8 | -1.8 | -0.88 | 203 | 207 | 200 | 33364 |
| 1740763800 | 205.6 | -0.8 | -0.39 | 198 | 207.6 | 197.2 | 82627 |
| 1740677400 | 206.4 | 39.9 | 23.96 | 183 | 213.4 | 180.1 | 252025 |
| 1740591000 | 166.5 | 1.5 | 0.91 | 168 | 168.8 | 161.1 | 31140 |
| 1740504600 | 165 | 4 | 2.48 | 161.1 | 167.1 | 160.5 | 32903 |
| 1740418200 | 161 | 0.3 | 0.19 | 160.69999 | 163 | 159.19999 | 23551 |
| 1740159000 | 160.69999 | 1.1 | 0.69 | 159.8 | 162.69999 | 159.5 | 17204 |
| 1740072600 | 159.6 | 2 | 1.27 | 158 | 159.6 | 155.9 | 18916 |
| 1739986200 | 157.6 | 0.2 | 0.13 | 158.4 | 161.4 | 157.4 | 27599 |
| 1739899800 | 157.4 | -4.9 | -3.02 | 162.9 | 162.9 | 157.3 | 33882 |
| 1739813400 | 162.3 | -1.1 | -0.67 | 163.4 | 163.69999 | 162.19999 | 8094 |
| 1739554200 | 163.4 | 1.1 | 0.68 | 162.1 | 165 | 162.1 | 10912 |
| 1739467800 | 162.3 | 0.4 | 0.25 | 163.9 | 164.19999 | 162 | 9435 |
| 1739381400 | 161.9 | -0.1 | -0.06 | 163 | 164 | 161.6 | 10116 |
| 1739295000 | 162 | -3.8 | -2.29 | 165.8 | 166.1 | 162 | 12263 |
| 1739208600 | 165.8 | 2.6 | 1.59 | 163.3 | 165.8 | 162.19999 | 18213 |
| 1738949400 | 163.19999 | -2.3 | -1.39 | 165.8 | 166.3 | 163.19999 | 10898 |
| 1738863000 | 165.5 | -0.9 | -0.54 | 166.4 | 168 | 165.19999 | 8166 |
| 1738776600 | 166.4 | -1 | -0.60 | 167.4 | 168.8 | 165.19999 | 9370 |
| 1738690200 | 167.4 | 2.6 | 1.58 | 164.9 | 169.5 | 163.19999 | 14645 |
| 1738603800 | 164.8 | -1.1 | -0.66 | 163 | 166.3 | 161.4 | 15212 |
| 1738344600 | 165.9 | -3.5 | -2.07 | 169.4 | 170.2 | 165.5 | 17402 |
| 1738258200 | 169.4 | 5.1 | 3.10 | 166 | 170.7 | 166 | 14737 |
| 1738171800 | 164.3 | -2.7 | -1.62 | 167.4 | 168.7 | 164.3 | 11040 |
| 1738085400 | 167 | 1.8 | 1.09 | 165 | 169 | 163.8 | 12216 |
| 1737999000 | 165.19999 | -2.4 | -1.43 | 165 | 166.4 | 163.4 | 19073 |
| 1737739800 | 167.6 | 0.1 | 0.06 | 168.6 | 169.3 | 166.19999 | 12196 |
| 1737653400 | 167.5 | -1.9 | -1.12 | 169.5 | 170.6 | 167.5 | 10914 |
| 1737567000 | 169.4 | 1.7 | 1.01 | 167.69999 | 171.4 | 167.3 | 13670 |
| 1737480600 | 167.69999 | 0.3 | 0.18 | 167.4 | 169.3 | 166.8 | 14304 |
| 1737394200 | 167.4 | -1.2 | -0.71 | 168.3 | 170.4 | 165.9 | 18796 |
| 1737135000 | 168.6 | 3.1 | 1.87 | 165.69999 | 170.4 | 165.69999 | 21044 |
| 1737048600 | 165.5 | 2.7 | 1.66 | 165.4 | 167.19999 | 163.3 | 24435 |
| 1736962200 | 162.8 | 1.8 | 1.12 | 161.8 | 165.1 | 161.1 | 18275 |
| 1736875800 | 161 | -4.8 | -2.90 | 167.19999 | 168.8 | 160.1 | 29778 |
| 1736789400 | 165.8 | -8 | -4.60 | 174 | 175.9 | 165.8 | 18698 |
| 1736530200 | 173.8 | 0.8 | 0.46 | 172.8 | 174.8 | 172.2 | 19378 |
| 1736443800 | 173 | 5.6 | 3.35 | 167.6 | 173.2 | 167.19999 | 14344 |
| 1736357400 | 167.4 | -3 | -1.76 | 170.5 | 171.8 | 165.1 | 25225 |
| 1736271000 | 170.4 | -11.6 | -6.37 | 182 | 183.5 | 169.7 | 44855 |
| 1736184600 | 182 | 2 | 1.11 | 180 | 183 | 179.9 | 14575 |
| 1735925400 | 180 | -2 | -1.10 | 178.4 | 181 | 177.8 | 15705 |
| 1735839000 | 182 | 4.3 | 2.42 | 177.4 | 185.1 | 177.4 | 49895 |
| 1735666200 | 177.7 | 4.7 | 2.72 | 172.9 | 179.4 | 172.5 | 15583 |
| 1735579800 | 173 | -2.4 | -1.37 | 177.4 | 177.9 | 172.3 | 16163 |
| 1735320600 | 175.4 | -0.6 | -0.34 | 175.8 | 179.4 | 174.7 | 19994 |
| 1735061400 | 176 | -1.7 | -0.96 | 176.4 | 179.8 | 175.4 | 24429 |
| 1734975000 | 177.7 | 21.3 | 13.62 | 164 | 184 | 164 | 145381 |
| 1734715800 | 156.4 | 3.3 | 2.16 | 152 | 157.3 | 150.8 | 40856 |
| 1734629400 | 153.1 | 3.4 | 2.27 | 144.9 | 153.3 | 144.6 | 43048 |
| 1734543000 | 149.69999 | 15.7 | 11.72 | 137.69999 | 150.8 | 137.69999 | 80871 |
| 1734456600 | 134 | -1.5 | -1.11 | 134.6 | 136 | 134 | 9249 |
| 1734370200 | 135.5 | -0.5 | -0.37 | 134.3 | 135.9 | 133.8 | 8514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
