VINCORION SE V1NC
XETR · Germany · Electronic Technology
€17.73+0.05 (+0.28%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.30 | -2.18% | €17.66 | €17.75 | €17.30 | 17.92K |
| 2026-09-30 | €17.68 | +0.26% | €17.87 | €18.19 | €17.54 | 63.42K |
| 2026-09-29 | €17.64 | +1.53% | €17.51 | €17.83 | €17.33 | 44.00K |
| 2026-09-28 | €17.37 | -2.88% | €17.90 | €18.00 | €17.37 | 48.88K |
| 2026-09-25 | €17.89 | +1.71% | €17.77 | €18.08 | €17.43 | 41.16K |
| 2026-09-24 | €17.58 | -4.84% | €18.45 | €18.45 | €17.58 | 61.60K |
| 2026-09-23 | €18.48 | -0.73% | €18.72 | €18.98 | €18.10 | 92.97K |
| 2026-09-22 | €18.61 | -0.88% | €18.60 | €19.14 | €18.24 | 76.00K |
| 2026-09-21 | €18.78 | +2.76% | €19.40 | €19.40 | €18.26 | 140.69K |
| 2026-09-18 | €18.27 | +0.47% | €19.73 | €20.30 | €18.23 | 215.98K |
| 2026-09-17 | €18.19 | +0.14% | €18.20 | €18.67 | €17.97 | 52.70K |
| 2026-09-16 | €18.17 | -5.17% | €19.25 | €19.25 | €17.94 | 212.92K |
| 2026-09-15 | €19.16 | +1.70% | €18.98 | €19.33 | €18.68 | 64.71K |
| 2026-09-14 | €18.83 | -0.87% | €19.00 | €19.32 | €18.81 | 38.33K |
| 2026-09-11 | €19.00 | -1.32% | €19.34 | €19.34 | €18.62 | 44.65K |
| 2026-09-10 | €19.25 | +0.29% | €19.72 | €19.72 | €18.84 | 58.98K |
| 2026-09-09 | €19.20 | -0.72% | €19.50 | €19.57 | €18.82 | 60.43K |
| 2026-09-08 | €19.34 | -1.05% | €19.55 | €19.56 | €19.10 | 38.20K |
| 2026-09-07 | €19.55 | -0.33% | €19.60 | €19.82 | €19.21 | 31.92K |
| 2026-09-04 | €19.61 | +2.14% | €19.14 | €19.70 | €19.00 | 54.25K |
| 2026-09-03 | €19.20 | +1.86% | €19.07 | €19.25 | €18.55 | 43.07K |
| 2026-09-02 | €18.85 | -2.46% | €19.11 | €19.28 | €18.19 | 67.04K |
| 2026-09-01 | €19.33 | -1.30% | €19.92 | €19.92 | €18.98 | 58.25K |
| 2026-08-31 | €19.58 | -3.59% | €20.61 | €20.66 | €19.58 | 663.52K |
| 2026-08-28 | €20.31 | -2.73% | €21.04 | €21.05 | €20.17 | 44.78K |
| 2026-08-27 | €20.88 | +0.48% | €21.01 | €21.47 | €20.87 | 38.62K |
| 2026-08-26 | €20.78 | -0.10% | €20.53 | €21.44 | €20.27 | 39.95K |
| 2026-08-25 | €20.80 | -1.65% | €22.36 | €22.36 | €20.73 | 39.03K |
| 2026-08-24 | €21.15 | -4.04% | €21.92 | €22.38 | €21.15 | 52.36K |
| 2026-08-21 | €22.04 | +0.36% | €22.39 | €22.39 | €21.80 | 40.29K |
| 2026-08-20 | €21.96 | -1.08% | €22.75 | €22.75 | €21.62 | 56.78K |
| 2026-08-19 | €22.20 | +3.93% | €21.60 | €22.90 | €21.48 | 79.71K |
| 2026-08-18 | €21.36 | -5.36% | €22.50 | €22.65 | €21.23 | 89.20K |
| 2026-08-17 | €22.57 | +1.44% | €22.92 | €23.00 | €22.24 | 71.25K |
| 2026-08-14 | €22.25 | +4.90% | €21.43 | €22.80 | €21.43 | 162.64K |
| 2026-08-13 | €21.21 | +9.90% | €19.70 | €22.28 | €19.67 | 379.45K |
| 2026-08-12 | €19.30 | +0.52% | €18.97 | €19.50 | €18.97 | 58.75K |
| 2026-08-11 | €19.20 | +0.42% | €19.53 | €19.53 | €19.02 | 28.90K |
| 2026-08-10 | €19.12 | -3.17% | €19.96 | €20.09 | €19.12 | 35.95K |
| 2026-08-07 | €19.75 | +0.77% | €19.47 | €20.30 | €19.47 | 44.66K |
| 2026-08-06 | €19.59 | +1.16% | €19.40 | €19.79 | €19.32 | 34.48K |
| 2026-08-05 | €19.37 | +0.21% | €19.27 | €19.80 | €19.17 | 52.16K |
| 2026-08-04 | €19.33 | +5.40% | €19.20 | €19.33 | €18.66 | 56.94K |
| 2026-08-03 | €18.34 | -1.29% | €19.80 | €19.80 | €18.11 | 47.29K |
| 2026-07-31 | €18.58 | +0.11% | €18.44 | €19.20 | €18.44 | 54.65K |
| 2026-07-30 | €18.56 | -1.69% | €18.71 | €19.41 | €18.47 | 53.75K |
| 2026-07-29 | €18.88 | -1.41% | €19.30 | €19.69 | €18.88 | 47.15K |
| 2026-07-28 | €19.15 | -2.00% | €19.42 | €20.00 | €19.10 | 56.32K |
| 2026-07-27 | €19.54 | +1.88% | €19.40 | €20.00 | €19.20 | 78.06K |
| 2026-07-24 | €19.18 | +0.95% | €19.00 | €19.51 | €18.92 | 40.01K |
| 2026-07-23 | €19.00 | -1.04% | €19.04 | €19.89 | €18.77 | 76.19K |
| 2026-07-22 | €19.20 | +4.92% | €18.37 | €19.20 | €18.01 | 75.23K |
| 2026-07-21 | €18.30 | +5.41% | €18.03 | €18.33 | €17.20 | 47.21K |
| 2026-07-20 | €17.36 | +3.89% | €16.78 | €17.54 | €16.65 | 28.75K |
| 2026-07-17 | €16.71 | -6.49% | €17.07 | €17.48 | €16.59 | 70.36K |
| 2026-07-16 | €17.87 | -1.11% | €18.00 | €18.11 | €17.13 | 72.49K |
| 2026-07-15 | €18.07 | -5.84% | €19.20 | €19.35 | €18.02 | 50.87K |
| 2026-07-14 | €19.19 | +2.02% | €18.88 | €19.73 | €18.83 | 90.28K |
| 2026-07-13 | €18.81 | +0.91% | €18.56 | €19.39 | €18.11 | 62.66K |
| 2026-07-10 | €18.64 | +3.56% | €18.15 | €18.90 | €17.77 | 80.19K |
| 2026-07-09 | €18.00 | +0.95% | €17.98 | €18.40 | €17.50 | 62.42K |
| 2026-07-08 | €17.83 | -3.78% | €18.18 | €18.49 | €17.58 | 46.79K |
| 2026-07-07 | €18.53 | -1.54% | €18.69 | €18.84 | €18.31 | 75.12K |
| 2026-07-06 | €18.82 | +3.12% | €18.29 | €18.82 | €18.13 | 117.34K |
| 2026-07-03 | €18.25 | +3.22% | €17.70 | €18.40 | €17.52 | 64.99K |
| 2026-07-02 | €17.68 | +4.99% | €16.74 | €17.68 | €16.74 | 67.13K |
| 2026-07-01 | €16.84 | +0.48% | €16.62 | €17.48 | €16.62 | 62.79K |
| 2026-06-30 | €16.76 | +1.51% | €16.60 | €16.76 | €16.22 | 42.99K |
| 2026-06-29 | €16.51 | -0.78% | €16.65 | €16.88 | €16.51 | 37.91K |
| 2026-06-26 | €16.64 | +1.77% | €16.25 | €16.70 | €15.87 | 74.31K |
| 2026-06-25 | €16.35 | +0.06% | €16.45 | €17.08 | €16.00 | 63.51K |
| 2026-06-24 | €16.34 | -3.88% | €17.05 | €17.18 | €16.21 | 68.01K |
| 2026-06-23 | €17.00 | -1.56% | €17.27 | €17.49 | €16.69 | 96.95K |
| 2026-06-22 | €17.27 | -4.32% | €18.12 | €18.75 | €17.17 | 145.05K |
| 2026-06-19 | €18.05 | +9.86% | €15.82 | €18.05 | €15.82 | 531.67K |
| 2026-06-18 | €16.43 | -5.57% | €17.45 | €17.45 | €16.24 | 57.63K |
| 2026-06-17 | €17.40 | +5.01% | €16.50 | €17.40 | €16.11 | 74.91K |
| 2026-06-16 | €16.57 | -2.30% | €17.00 | €17.14 | €16.31 | 26.40K |
| 2026-06-15 | €16.96 | +4.69% | €16.43 | €17.27 | €16.30 | 69.01K |
| 2026-06-12 | €16.20 | — | €16.33 | €16.33 | €16.00 | 75.83K |