4 SC AG Historical Data - VSC

Home
Investing
Stocks
Germany
TG
4 SC AG (VSC)
4 SC AG (VSC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5700001	-32.947982659	1.73	1.85	0.87	185922	1.18288388	DE
4	0.2379999	25.8134381779	0.922	2.4	0.45	183492	1.25285062	DE
12	-1.2400001	-51.6666708333	2.4	4.19	0.45	72908	1.29746242	DE
26	-4.4600001	-79.3594323843	5.62	6.2	0.45	37454	1.45901453	DE
52	-3.8000001	-76.6129052419	4.96	9.5	0.45	19996	1.70796069	DE
156	-0.2000001	-14.7058897059	1.36	11.2	0.45	9878	2.38186327	DE
260	-0.4100001	-26.114656051	1.57	11.2	0.45	8605	2.22191672	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752870420	1.185	0.01	0.42	1.18	1.35	1.1	112415
1752784020	1.18	0.13	12.38	1.095	1.2	1	142565
1752697620	1.05	0	0.00	1.115	1.1299999	0.95	84169
1752611220	1.05	-0.2	-16.00	1.25	1.315	0.87	266828
1752524820	1.25	-0.06	-4.21	1.395	1.4	1.25	112650
1752265620	1.305	-0.44	-25.21	1.73	1.85	1.21	323400
1752179220	1.745	0.47	36.86	1.36	2.4	1.25	1056441
1752092820	1.2749999	0.77	155.00	0.538	1.3	0.502	977839
1752006420	0.5	-0.022	-4.21	0.53	0.548	0.48	62285
1751920020	0.522	-0.008	-1.51	0.522	0.556	0.522	33469
1751660820	0.53	0.018	3.52	0.528	0.556	0.512	61947
1751574420	0.512	-0.008	-1.54	0.52	0.548	0.49	92303
1751488020	0.52	0.01	1.96	0.5	0.596	0.461	104598
1751401620	0.51	-0.112	-18.01	0.622	0.622	0.45	150665
1751315220	0.622	-0.026	-4.01	0.648	0.648	0.62	15952
1751056020	0.648	-0.052	-7.43	0.728	0.73	0.6	44055
1750969620	0.7	-0.028	-3.85	0.72	0.728	0.7	21749
1750883220	0.728	-0.07	-8.77	0.72	0.728	0.7	23840
1750796820	0.798	-0.1	-11.14	0.85	0.898	0.65	85191
1750710420	0.898	-0.024	-2.60	0.92	0.968	0.85	7612
1750451220	0.922	-0.01	-1.07	0.922	0.988	0.902	2288
1750364820	0.932	-0.014	-1.48	0.95	0.988	0.88	10115
1750278420	0.946	-0.032	-3.27	0.948	0.99	0.88	3643
1750192020	0.978	-0.01	-1.01	0.988	0.988	0.946	16241
1750105620	0.988	-0.062	-5.90	1.1	1.11	0.95	54399
1749846420	1.05	-0.06	-5.41	1.11	1.11	1.05	26690
1749760020	1.11	-0.02	-1.33	1.125	1.125	1.09	6519
1749673620	1.125	-0.05	-3.85	1.145	1.165	1.105	10809
1749587220	1.17	-0.03	-2.09	1.145	1.185	1.09	5326
1749500820	1.195	-0.01	-0.42	1.195	1.195	1.125	15292
1749241620	1.2	-0.08	-6.25	1.165	1.2749999	1.1	24921
1749155220	1.28	-0.06	-4.12	1.335	1.3799999	1.1499999	26019
1749068820	1.335	-0.06	-4.30	1.375	1.415	1.315	11614
1748982420	1.395	0.02	1.82	1.395	1.405	1.37	3306
1748896020	1.37	0	0.00	1.415	1.415	1.37	3041
1748636820	1.37	0	0.00	1.3799999	1.425	1.365	11390
1748550420	1.37	0.01	0.37	1.395	1.395	1.365	7599
1748464020	1.365	-0.02	-1.44	1.445	1.445	1.365	12419
1748377620	1.385	-0.02	-1.07	1.365	1.53	1.365	20600
1748291220	1.4	-0.25	-15.15	1.535	1.7	1.4	31345
1748032020	1.65	0.07	4.10	1.7	1.7	1.585	10810
1747945620	1.585	-0.04	-2.16	1.685	1.735	1.45	39233
1747859220	1.62	-0.18	-10.00	1.81	1.81	1.3	128976
1747772820	1.8	-1.7	-48.57	3.48	3.56	1.6	104766
1747686420	3.5	0.01	0.29	3.5	3.6	3.4	4387
1747427220	3.49	0.8	29.74	3	4.19	2.8	26413
1747340820	2.69	0.16	6.32	2.5299999	2.8	2.52	641
1747254420	2.5299999	0	0.00	2.5299999	2.63	2.5299999	34
1747168020	2.5299999	-0.08	-3.07	2.63	2.63	2.5299999	75
1747081620	2.61	-0.02	-0.76	2.63	2.63	2.52	3095
1746822420	2.63	-0.01	-0.38	2.52	2.63	2.52	92
1746736020	2.64	0.12	4.76	2.52	2.65	2.52	1211
1746649620	2.52	-0.1	-3.82	2.52	2.65	2.52	683
1746563220	2.62	0.05	1.95	2.5699999	2.66	2.35	2249
1746476820	2.5699999	-0.1	-3.75	2.5699999	2.67	2.5699999	1325
1746217620	2.67	0.12	4.71	2.5699999	2.68	2.5699999	537
1746044820	2.5499999	-0.14	-5.20	2.5499999	2.69	2.5499999	537
1745958420	2.69	0.19	7.60	2.5	2.69	2.5	996
1745872020	2.5	0	0.00	2.5	2.73	2.5	2147
1745612820	2.5	-0.18	-6.72	2.4	2.74	2.4	2245
1745526420	2.68	0.03	1.13	2.5	2.74	2.4	2808
1745440020	2.65	-0.09	-3.28	2.73	2.73	2.63	3092
1745353620	2.74	0.13	4.98	2.6	2.74	2.6	1664