Vectron Systems AG (V3S)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.65 | 10.75 | 10.6 | 11100 | 10.65 | DE |
| 4 | 0.25 | 2.40384615385 | 10.4 | 10.75 | 10.4 | 18046 | 10.5781877 | DE |
| 12 | 2.87 | 36.8894601542 | 7.78 | 10.75 | 7.12 | 11034 | 9.93974565 | DE |
| 26 | 5.25 | 97.2222222222 | 5.4 | 10.75 | 5.18 | 7657 | 8.86005896 | DE |
| 52 | 6.07 | 132.532751092 | 4.58 | 10.75 | 4.47 | 6343 | 7.44143341 | DE |
| 156 | -3.27 | -23.4913793103 | 13.92 | 14.1 | 2.44 | 9803 | 6.62606595 | DE |
| 260 | 0.3 | 2.89855072464 | 10.35 | 19.95 | 2.44 | 16534 | 9.5084559 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720038420 | 10.65 | 0 | 0.00 | 10.699999 | 10.699999 | 10.65 | 2987 |
| 1719952020 | 10.65 | 0 | 0.00 | 10.699999 | 10.75 | 10.65 | 9984 |
| 1719865620 | 10.65 | 0 | 0.00 | 10.65 | 10.699999 | 10.65 | 19364 |
| 1719606420 | 10.65 | 0 | 0.00 | 10.699999 | 10.699999 | 10.6 | 10880 |
| 1719520020 | 10.65 | 0 | 0.00 | 10.65 | 10.75 | 10.65 | 12287 |
| 1719433620 | 10.65 | 0 | 0.00 | 10.699999 | 10.75 | 10.65 | 12050 |
| 1719347160 | 10.65 | 0.05 | 0.47 | 10.6 | 10.699999 | 10.55 | 24215 |
| 1719260820 | 10.6 | 0.15 | 1.44 | 10.55 | 10.65 | 10.5 | 17923 |
| 1719001620 | 10.449999 | -0.15 | -1.42 | 10.6 | 10.65 | 10.449999 | 9362 |
| 1718915160 | 10.6 | 0.05 | 0.47 | 10.6 | 10.699999 | 10.6 | 8594 |
| 1718828820 | 10.55 | -0.05 | -0.47 | 10.65 | 10.699999 | 10.55 | 11541 |
| 1718742360 | 10.6 | 0.05 | 0.47 | 10.6 | 10.75 | 10.6 | 18597 |
| 1718656020 | 10.55 | 0 | 0.00 | 10.5 | 10.699999 | 10.5 | 40011 |
| 1718396820 | 10.55 | 0.05 | 0.48 | 10.5 | 10.65 | 10.5 | 32091 |
| 1718310420 | 10.5 | 0.05 | 0.48 | 10.449999 | 10.55 | 10.449999 | 11683 |
| 1718224020 | 10.449999 | -0.05 | -0.48 | 10.5 | 10.55 | 10.449999 | 18903 |
| 1718137620 | 10.5 | -0.05 | -0.47 | 10.5 | 10.55 | 10.5 | 7492 |
| 1718051220 | 10.55 | 0.05 | 0.48 | 10.5 | 10.6 | 10.5 | 14129 |
| 1717792020 | 10.5 | -0.15 | -1.41 | 10.55 | 10.6 | 10.5 | 26170 |
| 1717705620 | 10.65 | 0.25 | 2.40 | 10.4 | 10.65 | 10.4 | 38348 |
| 1717619220 | 10.4 | 0.05 | 0.48 | 10.4 | 10.55 | 10.35 | 39575 |
| 1717532820 | 10.35 | -0.05 | -0.48 | 10.3 | 10.4 | 10.3 | 14311 |
| 1717446420 | 10.4 | 0.5 | 5.05 | 10.199999 | 10.449999 | 10.1 | 42957 |
| 1717187220 | 9.9 | 0.1 | 1.02 | 9.66 | 9.9 | 9.46 | 5192 |
| 1717100820 | 9.8 | 0.42 | 4.48 | 9.38 | 9.8 | 9.1999999 | 10213 |
| 1717014420 | 9.38 | 0.08 | 0.86 | 9.38 | 9.38 | 9.1999999 | 3211 |
| 1716928020 | 9.3 | -0.1 | -1.06 | 9.46 | 9.46 | 9.3 | 3621 |
| 1716841560 | 9.4 | 0.22 | 2.40 | 9.36 | 9.4 | 9.1 | 11560 |
| 1716582420 | 9.18 | 0.46 | 5.28 | 8.6999999 | 9.18 | 8.6999999 | 8361 |
| 1716496020 | 8.72 | -0.2 | -2.24 | 9 | 9.06 | 8.72 | 1390 |
| 1716409620 | 8.92 | -0.24 | -2.62 | 9.14 | 9.14 | 8.76 | 3829 |
| 1716323160 | 9.16 | 0.16 | 1.78 | 9.08 | 9.1999999 | 8.92 | 7405 |
| 1716236760 | 9 | 0.1 | 1.12 | 8.84 | 9.18 | 8.84 | 8606 |
| 1715977620 | 8.9 | 0.38 | 4.46 | 8.52 | 9.1999999 | 8.52 | 13997 |
| 1715891220 | 8.52 | 0.08 | 0.95 | 8.5399999 | 8.76 | 8.46 | 9541 |
| 1715804820 | 8.44 | 0.12 | 1.44 | 8.34 | 8.5399999 | 8.34 | 9741 |
| 1715718420 | 8.32 | 0.22 | 2.72 | 7.98 | 8.32 | 7.98 | 15101 |
| 1715631960 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.0399999 | 2161 |
| 1715372820 | 8.1 | 0.12 | 1.50 | 8 | 8.1 | 7.96 | 2740 |
| 1715286420 | 7.98 | -0.02 | -0.25 | 7.76 | 7.98 | 7.76 | 46 |
| 1715200020 | 8 | 0.06 | 0.76 | 8 | 8 | 7.82 | 4739 |
| 1715113620 | 7.94 | -0.16 | -1.98 | 8 | 8.06 | 7.76 | 4557 |
| 1715027220 | 8.1 | 0.12 | 1.50 | 8 | 8.1 | 8 | 7130 |
| 1714768020 | 7.98 | -0.12 | -1.48 | 8 | 8.08 | 7.98 | 690 |
| 1714681560 | 8.1 | 0.18 | 2.27 | 8.1 | 8.1 | 7.96 | 8044 |
| 1714508820 | 7.92 | -0.24 | -2.94 | 7.96 | 7.98 | 7.84 | 1345 |
| 1714422420 | 8.16 | 0.04 | 0.49 | 8.3 | 8.34 | 8.1 | 4978 |
| 1714163220 | 8.1199999 | 0.44 | 5.73 | 7.8 | 8.2799999 | 7.7 | 8936 |
| 1714076820 | 7.68 | 0.36 | 4.92 | 7.58 | 7.8 | 7.38 | 11054 |
| 1713990420 | 7.32 | -0.22 | -2.92 | 7.48 | 7.5 | 7.24 | 3121 |
| 1713903960 | 7.54 | 0 | 0.00 | 7.68 | 7.68 | 7.54 | 3211 |
| 1713817560 | 7.54 | -0.14 | -1.82 | 7.78 | 7.78 | 7.54 | 3560 |
| 1713558420 | 7.68 | -0.02 | -0.26 | 7.68 | 7.68 | 7.68 | 934 |
| 1713472020 | 7.7 | -0.08 | -1.03 | 7.7 | 7.8 | 7.68 | 1096 |
| 1713385620 | 7.78 | 0.22 | 2.91 | 7.78 | 7.78 | 7.74 | 851 |
| 1713299220 | 7.56 | 0 | 0.00 | 7.5 | 7.68 | 7.4 | 2555 |
| 1713212820 | 7.56 | 0.08 | 1.07 | 7.5 | 7.8 | 7.12 | 5586 |
| 1712953620 | 7.48 | -0.2 | -2.60 | 7.72 | 7.74 | 7.48 | 1474 |
| 1712867220 | 7.68 | -0.24 | -3.03 | 7.78 | 7.78 | 7.68 | 2650 |
| 1712780760 | 7.92 | 0.22 | 2.86 | 7.7 | 7.92 | 7.68 | 6409 |
| 1712694360 | 7.7 | -0.1 | -1.28 | 7.78 | 7.8 | 7.56 | 2320 |
| 1712607960 | 7.8 | 0.24 | 3.17 | 7.56 | 7.86 | 7.46 | 5990 |
| 1712348820 | 7.56 | 0 | 0.00 | 7.54 | 7.56 | 7.3 | 3458 |
| 1712262360 | 7.56 | -0.12 | -1.56 | 7.82 | 7.82 | 7.56 | 3763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
