Advertisement
U.S. Markets closed
S&P Futures
5,886.50 -0.50 (-0.01%) Dow Futures
43,488.00 -23.00 (-0.05%) Nasdaq Futures
20,374.75 +6.75 (+0.03%) Russell 2000 Futures
2,293.90 -3.80 (-0.17%) Crude Oil
70.87 +0.20 (+0.28%) Gold
2,723.00 +15.50 (+0.57%)
Vitesco Technologies Group Aktiengesellschaft (VTSCY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 02:38PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 100 |
| Oct 16, 2024 | 9.78 | 10.98 | 9.78 | 10.98 | 10.98 | 420 |
| Oct 15, 2024 | 11.07 | 11.27 | 11.07 | 11.27 | 11.27 | 233 |
| Oct 14, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 129 |
| Oct 11, 2024 | 9.94 | 10.89 | 9.94 | 10.89 | 10.89 | 1,314 |
| Oct 10, 2024 | 9.00 | 10.89 | 9.00 | 9.00 | 9.00 | 264 |
| Oct 09, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 242 |
| Oct 08, 2024 | 11.74 | 11.74 | 10.32 | 10.32 | 10.32 | 3,951 |
| Oct 07, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Oct 04, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Oct 03, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Oct 02, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 198 |
| Oct 01, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 581 |
| Sep 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Sep 27, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Sep 26, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 238 |
| Sep 25, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Sep 24, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 188 |
| Sep 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 18, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 17, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 13, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 575 |
| Sep 12, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Sep 11, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Sep 10, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Sep 09, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 283 |
| Sep 06, 2024 | 10.77 | 11.20 | 10.77 | 11.20 | 11.20 | 600 |
| Sep 05, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Sep 04, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Sep 03, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 105 |
| Aug 30, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Aug 29, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Aug 28, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Aug 27, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 312 |
| Aug 26, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Aug 23, 2024 | 11.38 | 11.83 | 11.38 | 11.83 | 11.83 | 522 |
| Aug 22, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Aug 21, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Aug 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Aug 19, 2024 | 11.59 | 11.59 | 11.35 | 11.35 | 11.35 | 344 |
| Aug 16, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 15, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 14, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 13, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 12, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 09, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 08, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 07, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 06, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 114 |
| Aug 05, 2024 | 11.68 | 11.68 | 11.59 | 11.59 | 11.59 | 1,101 |
| Aug 02, 2024 | 11.91 | 11.91 | 11.90 | 11.91 | 11.91 | 1,754 |
| Aug 01, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Jul 31, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Jul 30, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Jul 29, 2024 | 12.50 | 12.50 | 12.29 | 12.29 | 12.29 | 835 |
| Jul 26, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1,111 |
| Jul 25, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 100 |
| Jul 24, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jul 23, 2024 | 12.58 | 12.58 | 11.99 | 11.99 | 11.99 | 1,100 |
| Jul 22, 2024 | 12.47 | 12.66 | 12.30 | 12.66 | 12.66 | 2,311 |
| Jul 19, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Jul 18, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 200 |
| Jul 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 |
| Jul 10, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Jul 09, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Jul 08, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 191 |
| Jul 05, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 146 |
| Jul 03, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1,031 |
| Jul 02, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 417 |
| Jul 01, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Jun 28, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 3,222 |
| Jun 27, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jun 26, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jun 25, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jun 24, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 245 |
| Jun 21, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 20, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 18, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 17, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 14, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 13, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Jun 12, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 190 |
| Jun 11, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jun 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jun 07, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 201 |
| Jun 06, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Jun 05, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 379 |
| Jun 04, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Jun 03, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 273 |
| May 31, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 514 |
| May 30, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 29, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| May 28, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.