Viscom AG V6C
XETR · Germany · Producer Manufacturing
€5.22+0.08 (+1.56%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.14 | +1.18% | €5.08 | €5.18 | €5.02 | 470 |
| 2026-09-29 | €5.08 | +3.25% | €4.92 | €5.08 | €4.92 | 28 |
| 2026-09-28 | €4.92 | -1.60% | €4.96 | €5.02 | €4.85 | 1.18K |
| 2026-09-25 | €5.00 | -2.34% | €5.00 | €5.06 | €4.98 | 802 |
| 2026-09-24 | €5.12 | +1.99% | €5.06 | €5.12 | €5.00 | 1.69K |
| 2026-09-23 | €5.02 | -3.09% | €5.08 | €5.10 | €4.85 | 6.58K |
| 2026-09-22 | €5.18 | -0.38% | €5.18 | €5.24 | €5.18 | 52 |
| 2026-09-21 | €5.20 | -0.38% | €5.20 | €5.22 | €5.12 | 562 |
| 2026-09-18 | €5.22 | +2.35% | €5.18 | €5.22 | €5.14 | 442 |
| 2026-09-17 | €5.10 | +0.79% | €5.10 | €5.20 | €5.00 | 530 |
| 2026-09-16 | €5.06 | -0.39% | €5.08 | €5.08 | €4.90 | 5.44K |
| 2026-09-15 | €5.08 | -0.39% | €5.08 | €5.08 | €5.08 | 0 |
| 2026-09-14 | €5.10 | -1.92% | €5.16 | €5.24 | €5.08 | 1.39K |
| 2026-09-11 | €5.20 | +0.39% | €5.18 | €5.24 | €5.18 | 400 |
| 2026-09-10 | €5.18 | +0.39% | €5.20 | €5.26 | €5.12 | 78 |
| 2026-09-09 | €5.16 | -0.77% | €5.14 | €5.20 | €5.10 | 92 |
| 2026-09-08 | €5.20 | +0.78% | €5.26 | €5.26 | €5.06 | 480 |
| 2026-09-07 | €5.16 | -2.64% | €5.40 | €5.40 | €5.10 | 2.24K |
| 2026-09-04 | €5.30 | -2.93% | €5.42 | €5.42 | €5.30 | 422 |
| 2026-09-03 | €5.46 | +0.74% | €5.42 | €5.48 | €5.42 | 5.76K |
| 2026-09-02 | €5.42 | -1.09% | €5.40 | €5.42 | €5.40 | 293 |
| 2026-09-01 | €5.48 | -3.86% | €5.58 | €5.58 | €5.48 | 2.93K |
| 2026-08-31 | €5.70 | -0.70% | €5.62 | €5.70 | €5.60 | 1.20K |
| 2026-08-28 | €5.74 | -0.69% | €5.70 | €5.74 | €5.70 | 612 |
| 2026-08-27 | €5.78 | +1.76% | €5.72 | €5.78 | €5.72 | 165 |
| 2026-08-26 | €5.68 | -0.35% | €5.72 | €5.72 | €5.64 | 20 |
| 2026-08-25 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 10 |
| 2026-08-24 | €5.70 | -0.70% | €5.82 | €5.82 | €5.64 | 801 |
| 2026-08-21 | €5.74 | +0.70% | €5.74 | €5.88 | €5.68 | 4.06K |
| 2026-08-20 | €5.70 | -1.38% | €5.78 | €5.78 | €5.52 | 2.80K |
| 2026-08-19 | €5.78 | -0.34% | €5.78 | €5.80 | €5.70 | 800 |
| 2026-08-18 | €5.80 | -3.01% | €5.98 | €5.98 | €5.78 | 2.00K |
| 2026-08-17 | €5.98 | +9.12% | €5.58 | €5.98 | €5.54 | 2.08K |
| 2026-08-14 | €5.48 | +0.37% | €5.34 | €5.56 | €5.34 | 2.53K |
| 2026-08-13 | €5.46 | +1.49% | €5.50 | €5.52 | €5.46 | 1.00K |
| 2026-08-12 | €5.38 | +9.13% | €5.22 | €5.48 | €5.22 | 8.34K |
| 2026-08-11 | €4.93 | -4.83% | €5.26 | €5.26 | €4.93 | 1.94K |
| 2026-08-10 | €5.18 | -2.26% | €5.26 | €5.30 | €5.18 | 1.13K |
| 2026-08-07 | €5.30 | -1.12% | €5.50 | €5.54 | €5.24 | 2.53K |
| 2026-08-06 | €5.36 | -1.11% | €5.40 | €5.50 | €5.32 | 4.54K |
| 2026-08-05 | €5.42 | +5.04% | €5.14 | €5.42 | €5.14 | 990 |
| 2026-08-04 | €5.16 | +1.18% | €5.02 | €5.16 | €5.00 | 4.20K |
| 2026-08-03 | €5.10 | +1.19% | €5.04 | €5.10 | €5.04 | 405 |
| 2026-07-31 | €5.04 | +0.40% | €5.04 | €5.04 | €5.04 | 0 |
| 2026-07-30 | €5.02 | 0.00% | €5.08 | €5.08 | €5.02 | 121 |
| 2026-07-29 | €5.02 | +3.51% | €4.86 | €5.16 | €4.86 | 6.10K |
| 2026-07-28 | €4.85 | -4.15% | €5.00 | €5.00 | €4.81 | 16.03K |
| 2026-07-27 | €5.06 | +0.40% | €5.06 | €5.06 | €5.06 | 0 |
| 2026-07-24 | €5.04 | +1.20% | €4.92 | €5.04 | €4.92 | 3.86K |
| 2026-07-23 | €4.98 | -0.80% | €4.90 | €5.12 | €4.90 | 2.34K |
| 2026-07-22 | €5.02 | +0.60% | €4.99 | €5.08 | €4.99 | 2.76K |
| 2026-07-21 | €4.99 | +0.40% | €5.06 | €5.08 | €4.99 | 598 |
| 2026-07-20 | €4.97 | -4.79% | €5.12 | €5.12 | €4.97 | 3.04K |
| 2026-07-17 | €5.22 | -1.51% | €5.40 | €5.44 | €5.16 | 2.86K |
| 2026-07-16 | €5.30 | -0.38% | €5.16 | €5.30 | €5.16 | 2.25K |
| 2026-07-15 | €5.32 | -2.56% | €5.40 | €5.40 | €5.32 | 2.66K |
| 2026-07-14 | €5.46 | +5.00% | €5.30 | €5.46 | €5.30 | 684 |
| 2026-07-13 | €5.20 | +1.96% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-10 | €5.10 | +0.39% | €5.02 | €5.10 | €5.02 | 176 |
| 2026-07-09 | €5.08 | -0.39% | €5.24 | €5.24 | €5.08 | 1.05K |
| 2026-07-08 | €5.10 | -1.54% | €5.08 | €5.20 | €5.08 | 2.81K |
| 2026-07-07 | €5.18 | -4.43% | €5.42 | €5.42 | €5.18 | 1.69K |
| 2026-07-06 | €5.42 | +1.12% | €5.40 | €5.58 | €5.40 | 1.04K |
| 2026-07-03 | €5.36 | -0.37% | €5.36 | €5.36 | €5.36 | 0 |
| 2026-07-02 | €5.38 | +0.37% | €5.32 | €5.44 | €5.30 | 268 |
| 2026-07-01 | €5.36 | -0.37% | €5.34 | €5.38 | €5.34 | 2.05K |
| 2026-06-30 | €5.38 | -1.10% | €5.42 | €5.42 | €5.38 | 1.07K |
| 2026-06-29 | €5.44 | -2.16% | €5.50 | €5.52 | €5.44 | 225 |
| 2026-06-26 | €5.56 | -1.42% | €5.66 | €5.70 | €5.52 | 932 |
| 2026-06-25 | €5.64 | +1.44% | €5.62 | €5.64 | €5.54 | 1.97K |
| 2026-06-24 | €5.56 | -1.07% | €5.60 | €5.66 | €5.28 | 3.96K |
| 2026-06-23 | €5.62 | -3.44% | €5.74 | €5.74 | €5.62 | 1.69K |
| 2026-06-22 | €5.82 | -0.34% | €5.86 | €5.98 | €5.80 | 1.50K |
| 2026-06-19 | €5.84 | -3.31% | €6.00 | €6.00 | €5.84 | 913 |
| 2026-06-18 | €6.04 | +1.00% | €5.90 | €6.04 | €5.90 | 451 |
| 2026-06-17 | €5.98 | +2.05% | €5.86 | €6.00 | €5.82 | 1.95K |
| 2026-06-16 | €5.86 | -3.93% | €6.00 | €6.16 | €5.84 | 2.66K |
| 2026-06-15 | €6.10 | -3.79% | €6.50 | €6.70 | €5.80 | 23.58K |
| 2026-06-12 | €6.34 | +0.63% | €6.48 | €6.48 | €6.26 | 5.79K |
| 2026-06-11 | €6.30 | +1.29% | €6.36 | €6.36 | €6.30 | 1.54K |
| 2026-06-10 | €6.22 | -3.72% | €6.30 | €6.30 | €6.22 | 1.41K |
| 2026-06-09 | €6.46 | -3.58% | €6.70 | €6.70 | €6.44 | 6.22K |
| 2026-06-08 | €6.70 | +13.95% | €6.00 | €6.80 | €6.00 | 19.84K |
| 2026-06-05 | €5.88 | +8.89% | €5.58 | €5.96 | €5.58 | 4.13K |
| 2026-06-04 | €5.40 | -5.59% | €5.72 | €5.72 | €5.30 | 8.64K |
| 2026-06-03 | €5.72 | -0.35% | €5.78 | €5.78 | €5.72 | 731 |
| 2026-06-02 | €5.74 | -4.33% | €5.84 | €5.96 | €5.74 | 1.19K |
| 2026-06-01 | €6.00 | -7.12% | €6.50 | €6.50 | €5.60 | 19.55K |
| 2026-05-29 | €6.46 | -0.62% | €6.48 | €6.50 | €6.40 | 1.64K |
| 2026-05-28 | €6.50 | +0.62% | €6.46 | €6.50 | €6.36 | 12.17K |