VIA optronics AG American Depositary Shares each representing one-fifth of an Ordinary Shareのデータ

VIA optronics AG American Depositary Shares each representing one-fifth of an Ordinary Shareの基本情報

名前 VIA optronics AG American Depositary Shares each representing one-fifth of an Ordinary Share
ティッカー VIAO
nan
上場年 2020.0
セクター Technology

VIA optronics AG American Depositary Shares each representing one-fifth of an Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.75 14.23 14.38 14.46 65500.0 14.46
2021-02-12 14.77 14.15 14.7 14.26 9200.0 14.26
2021-02-11 15.0 14.27 15.0 14.62 11500.0 14.62
2021-02-10 15.0 14.18 15.0 14.58 10600.0 14.58
2021-02-09 15.23 14.21 14.67 14.7 16100.0 14.7
2021-02-08 14.5 14.27 14.41 14.41 31000.0 14.41
2021-02-05 14.41 14.01 14.41 14.41 20700.0 14.41
2021-02-04 14.42 13.0 13.31 14.4 34000.0 14.4
2021-02-03 14.9 14.04 14.9 14.25 7500.0 14.25
2021-02-02 14.5 14.04 14.15 14.5 22400.0 14.5
2021-02-01 14.2 13.62 14.2 14.0 11600.0 14.0
2021-01-29 14.38 13.52 13.9 14.3 12700.0 14.3
2021-01-28 14.97 13.22 14.55 14.11 28800.0 14.11
2021-01-27 15.0 14.01 14.97 14.15 75200.0 14.15
2021-01-26 15.3 15.0 15.0 15.3 119700.0 15.3
2021-01-25 15.57 14.81 15.21 15.0 38700.0 15.0
2021-01-22 15.49 14.86 14.86 14.88 333200.0 14.88
2021-01-21 14.55 13.6 13.73 14.5 43600.0 14.5
2021-01-20 13.65 13.47 13.47 13.6 14800.0 13.6
2021-01-19 13.52 12.96 12.96 13.27 7600.0 13.27
2021-01-15 13.31 12.85 13.31 13.02 20600.0 13.02
2021-01-14 13.57 13.15 13.46 13.16 11900.0 13.16
2021-01-13 13.74 13.24 13.74 13.41 13100.0 13.41
2021-01-12 13.5 13.2 13.5 13.46 6700.0 13.46
2021-01-11 13.6 13.2 13.5 13.5 15000.0 13.5
2021-01-08 13.85 13.21 13.85 13.61 13000.0 13.61
2021-01-07 13.36 12.83 13.15 13.36 18000.0 13.36
2021-01-06 13.75 12.08 13.55 12.84 31700.0 12.84
2021-01-05 13.6 13.27 13.48 13.46 11900.0 13.46
2021-01-04 14.07 13.45 13.6 13.59 30200.0 13.59
2020-12-31 13.46 12.97 12.97 13.46 21400.0 13.46
2020-12-30 12.92 12.76 12.87 12.9 8700.0 12.9
2020-12-29 13.0 11.93 12.73 12.98 26600.0 12.98
2020-12-28 13.0 12.75 13.0 12.78 39100.0 12.78
2020-12-24 12.95 12.51 12.74 12.76 24000.0 12.76
2020-12-23 12.94 12.59 12.9 12.85 39400.0 12.85
2020-12-22 12.97 12.75 12.9 12.87 52900.0 12.87
2020-12-21 12.98 12.75 12.9 12.85 36900.0 12.85
2020-12-18 13.0 12.87 13.0 12.95 95400.0 12.95
2020-12-17 13.0 12.81 13.0 12.98 16100.0 12.98
2020-12-16 13.0 12.69 12.81 12.91 40700.0 12.91
2020-12-15 13.0 12.0 12.19 13.0 64100.0 13.0
2020-12-14 12.25 12.0 12.0 12.25 8400.0 12.25
2020-12-11 12.0 11.75 11.97 12.0 20900.0 12.0
2020-12-10 12.0 11.54 11.88 11.78 24800.0 11.78
2020-12-09 12.25 11.59 11.59 11.83 86400.0 11.83
2020-12-08 11.55 11.02 11.33 11.44 219700.0 11.44
2020-12-07 11.42 11.01 11.38 11.28 46000.0 11.28
2020-12-04 11.65 11.19 11.65 11.38 27600.0 11.38
2020-12-03 11.45 11.1 11.45 11.44 83200.0 11.44
2020-12-02 11.85 11.43 11.67 11.43 11400.0 11.43
2020-12-01 11.97 11.33 11.62 11.41 21800.0 11.41
2020-11-30 12.03 11.5 11.86 11.69 32500.0 11.69
2020-11-27 12.03 11.15 11.24 11.53 60300.0 11.53
2020-11-25 12.08 11.1 11.7 11.39 180700.0 11.39
2020-11-24 12.0 11.08 11.93 11.89 59400.0 11.89
2020-11-23 12.23 11.63 11.72 11.81 258000.0 11.81
2020-11-20 11.75 11.06 11.58 11.5 24800.0 11.5
2020-11-19 11.5 10.68 11.5 11.22 66900.0 11.22
2020-11-18 11.6 11.4 11.5 11.5 17100.0 11.5
2020-11-17 11.7 11.0 11.5 11.5 110500.0 11.5
2020-11-16 11.75 10.93 10.93 11.5 124400.0 11.5
2020-11-13 10.88 10.47 10.68 10.88 46500.0 10.88
2020-11-12 10.91 10.5 10.89 10.78 10000.0 10.78
2020-11-11 10.8 10.55 10.63 10.66 18700.0 10.66
2020-11-10 10.72 10.0 10.5 10.63 7000.0 10.63
2020-11-09 10.59 10.23 10.26 10.4 12400.0 10.4
2020-11-06 10.43 9.95 9.99 10.06 83800.0 10.06
2020-11-05 10.28 9.85 10.11 9.98 41900.0 9.98
2020-11-04 10.29 9.88 9.88 10.0 26500.0 10.0
2020-11-03 10.57 9.85 10.57 9.89 86400.0 9.89
2020-11-02 10.95 10.6 10.6 10.62 52000.0 10.62
2020-10-30 10.51 9.46 9.5 10.51 97200.0 10.51
2020-10-29 9.6 8.96 9.35 9.45 61500.0 9.45
2020-10-28 9.6 9.0 9.0 9.2 60300.0 9.2
2020-10-27 9.26 8.98 9.05 9.04 58300.0 9.04
2020-10-26 9.07 8.65 9.01 8.82 82700.0 8.82
2020-10-23 9.28 8.9 9.18 9.0 66900.0 9.0
2020-10-22 9.81 8.5 8.5 9.45 149200.0 9.45
2020-10-21 8.5 8.2 8.37 8.5 92800.0 8.5
2020-10-20 8.82 7.54 8.53 8.37 392700.0 8.37
2020-10-19 8.39 7.68 7.88 8.01 84500.0 8.01
2020-10-16 8.21 7.45 8.01 7.82 120600.0 7.82
2020-10-15 8.18 7.04 8.08 8.02 296100.0 8.02
2020-10-14 8.74 8.04 8.55 8.22 71400.0 8.22
2020-10-13 8.9 8.03 8.8 8.64 153700.0 8.64
2020-10-12 8.93 8.09 8.76 8.8 155100.0 8.8
2020-10-09 9.05 8.6 9.05 8.76 50500.0 8.76
2020-10-08 9.13 8.82 9.13 9.08 48200.0 9.08
2020-10-07 9.1 8.75 8.75 8.98 86500.0 8.98
2020-10-06 8.98 8.7 8.82 8.8 99300.0 8.8
2020-10-05 9.4 8.72 9.0 8.88 208700.0 8.88
2020-10-02 9.41 9.0 9.0 9.0 122700.0 9.0
2020-10-01 9.67 9.0 9.0 9.1 183000.0 9.1
2020-09-30 9.48 8.76 9.1 8.91 371200.0 8.91
2020-09-29 10.35 9.47 10.0 9.5 463100.0 9.5
2020-09-28 11.0 9.65 10.3 10.0 351400.0 10.0
2020-09-25 12.44 9.36 12.0 10.18 4016500.0 10.18