Vitesco Technologies Group AG (VTSC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 59.3 | 0.2 | 0.34 | 59 | 59.8 | 59 | 904 |
| 1721075160 | 59.1 | -0.65 | -1.09 | 59.75 | 60.3 | 59 | 589 |
| 1720815960 | 59.75 | -0.7 | -1.16 | 60.5 | 60.55 | 59.7 | 1020 |
| 1720729560 | 60.45 | 0.6 | 1.00 | 60 | 60.45 | 59.65 | 802 |
| 1720643220 | 59.85 | 0.55 | 0.93 | 59.3 | 59.85 | 57.5 | 663 |
| 1720556760 | 59.3 | -3.35 | -5.35 | 62.5 | 62.8 | 59.3 | 1752 |
| 1720470360 | 62.65 | -0.45 | -0.71 | 62.45 | 63.95 | 62.35 | 1619 |
| 1720211220 | 63.1 | 1.2 | 1.94 | 62.35 | 63.1 | 62 | 635 |
| 1720124820 | 61.9 | 1.95 | 3.25 | 60.6 | 62.8 | 60.55 | 2652 |
| 1720038420 | 59.95 | 0.95 | 1.61 | 59.65 | 60.75 | 59.55 | 429 |
| 1719952020 | 59 | -0.65 | -1.09 | 60 | 60.1 | 58.7 | 1165 |
| 1719865620 | 59.65 | -0.25 | -0.42 | 60.5 | 60.8 | 59.65 | 377 |
| 1719606420 | 59.9 | -0.5 | -0.83 | 60.45 | 60.45 | 59.45 | 1074 |
| 1719520020 | 60.4 | 1.4 | 2.37 | 59 | 60.7 | 59 | 1174 |
| 1719433620 | 59 | -0.95 | -1.58 | 60.8 | 60.8 | 59 | 1261 |
| 1719347160 | 59.95 | 0.4 | 0.67 | 59.9 | 60.75 | 59.4 | 1018 |
| 1719260820 | 59.55 | 0.1 | 0.17 | 59.55 | 60.85 | 59.4 | 487 |
| 1719001620 | 59.45 | -0.05 | -0.08 | 59.65 | 60.1 | 59.4 | 875 |
| 1718915160 | 59.5 | -0.65 | -1.08 | 60.35 | 60.35 | 59.4 | 425 |
| 1718828820 | 60.15 | -0.75 | -1.23 | 61 | 61.1 | 59.5 | 1732 |
| 1718742360 | 60.9 | -0.25 | -0.41 | 61.75 | 61.75 | 60.9 | 243 |
| 1718656020 | 61.15 | -1.5 | -2.39 | 62.45 | 62.85 | 61.15 | 645 |
| 1718396820 | 62.65 | -0.65 | -1.03 | 63.45 | 63.45 | 61.75 | 1367 |
| 1718310420 | 63.3 | -1.5 | -2.31 | 65 | 65 | 62.65 | 5885 |
| 1718224020 | 64.8 | -1.75 | -2.63 | 66.75 | 66.75 | 64.8 | 1036 |
| 1718137620 | 66.55 | -0.05 | -0.08 | 66 | 66.55 | 65.75 | 1369 |
| 1718051220 | 66.599999 | 0.95 | 1.45 | 65.95 | 67.05 | 65.349999 | 1363 |
| 1717792020 | 65.65 | 0.7 | 1.08 | 64.849999 | 65.65 | 64.55 | 574 |
| 1717705620 | 64.95 | 1.05 | 1.64 | 64.349999 | 65.2 | 64.099999 | 1139 |
| 1717619220 | 63.9 | 0 | 0.00 | 64.55 | 66.7 | 63.9 | 5113 |
| 1717532820 | 63.9 | -0.6 | -0.93 | 64.5 | 64.9 | 63.8 | 2354 |
| 1717446420 | 64.5 | -0.65 | -1.00 | 65.099999 | 65.5 | 64.5 | 3598 |
| 1717187220 | 65.15 | -2 | -2.98 | 66.65 | 66.7 | 63.75 | 6088 |
| 1717100820 | 67.15 | 0.15 | 0.22 | 66.55 | 67.15 | 66.55 | 974 |
| 1717014420 | 67 | 1.2 | 1.82 | 66.15 | 69 | 66.099999 | 2877 |
| 1716928020 | 65.8 | -0.8 | -1.20 | 66.599999 | 67.45 | 65.8 | 1170 |
| 1716841560 | 66.599999 | 1.25 | 1.91 | 65.099999 | 66.849999 | 65.099999 | 439 |
| 1716582420 | 65.349999 | -1.3 | -1.95 | 67 | 67 | 65.3 | 1740 |
| 1716496020 | 66.65 | -0.4 | -0.60 | 67.2 | 67.7 | 66.65 | 990 |
| 1716409620 | 67.05 | -0.6 | -0.89 | 67.05 | 67.849999 | 66.55 | 620 |
| 1716323160 | 67.65 | -1.45 | -2.10 | 69.2 | 69.2 | 67.05 | 1426 |
| 1716236760 | 69.099999 | -0.5 | -0.72 | 69.75 | 70.2 | 69.099999 | 91 |
| 1715977620 | 69.599999 | -0.3 | -0.43 | 69.7 | 70.45 | 69.599999 | 242 |
| 1715891220 | 69.9 | 1.55 | 2.27 | 68.099999 | 70.45 | 68.099999 | 894 |
| 1715804820 | 68.349999 | 0.05 | 0.07 | 68.55 | 69.5 | 67.65 | 5035 |
| 1715718420 | 68.3 | -2.55 | -3.60 | 70.55 | 70.55 | 68.3 | 512 |
| 1715631960 | 70.849999 | -0.55 | -0.77 | 71.5 | 71.9 | 70.8 | 1226 |
| 1715372820 | 71.4 | 0.75 | 1.06 | 71.2 | 71.9 | 71.099999 | 750 |
| 1715286420 | 70.65 | 1.4 | 2.02 | 69.2 | 72.15 | 69.15 | 310 |
| 1715200020 | 69.25 | -2.7 | -3.75 | 71.9 | 71.9 | 68.05 | 1258 |
| 1715113620 | 71.95 | 8.55 | 13.49 | 63.95 | 72.5 | 63.95 | 7596 |
| 1715027220 | 63.4 | 0.1 | 0.16 | 62.9 | 64.25 | 62.9 | 446 |
| 1714768020 | 63.3 | 0.5 | 0.80 | 63 | 63.45 | 62.75 | 825 |
| 1714681560 | 62.8 | -1.2 | -1.88 | 63.5 | 64.05 | 62.55 | 3245 |
| 1714508820 | 64 | -1.05 | -1.61 | 65.2 | 65.2 | 64 | 591 |
| 1714422420 | 65.05 | -1.2 | -1.81 | 66.45 | 66.45 | 65.05 | 1147 |
| 1714163220 | 66.25 | -0.45 | -0.67 | 66.9 | 67.3 | 66 | 1092 |
| 1714076820 | 66.7 | 0.1 | 0.15 | 66.349999 | 67.05 | 66.099999 | 471 |
| 1713990420 | 66.599999 | 2 | 3.10 | 64.8 | 67.099999 | 64.8 | 1096 |
| 1713903960 | 64.599999 | 0 | 0.00 | 65 | 65.349999 | 64.55 | 723 |
| 1713817560 | 64.599999 | -0.2 | -0.31 | 65.099999 | 65.599999 | 64.5 | 1720 |
| 1713558420 | 64.8 | 0.75 | 1.17 | 63.75 | 65.5 | 63.45 | 875 |
| 1713472020 | 64.05 | -1.75 | -2.66 | 65.45 | 65.5 | 63.85 | 1428 |
| 1713385620 | 65.8 | 1 | 1.54 | 64.7 | 65.8 | 64.7 | 387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
