Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2009	-2.90 / -3.58%	80.00	80.00	76.80	78.00	78.44	24.88	3,604,900
10/20/2009	+1.90 / +2.41%	81.00	82.00	79.00	80.90	80.91	25.80	2,502,200
10/19/2009	+4.50 / +6.04%	79.90	79.90	76.00	79.00	77.55	25.20	4,445,300
10/16/2009	+0.80 / +1.09%	78.00	78.50	70.00	74.50	74.72	23.76	2,825,200
10/15/2009	+3.80 / +5.44%	73.70	73.70	72.00	73.70	73.40	23.51	4,948,500
10/14/2009	+1.10 / +1.60%	68.50	71.30	66.20	69.90	68.87	22.29	3,763,600
10/13/2009	+1.10 / +1.62%	72.30	72.30	67.60	68.80	69.69	21.94	5,240,800
10/12/2009	+4.30 / +6.78%	67.70	67.70	66.00	67.70	67.59	21.59	975,100
10/9/2009	+3.60 / +6.02%	63.40	63.40	62.50	63.40	63.34	20.22	2,930,200
10/8/2009	+2.90 / +5.10%	56.50	59.80	56.40	59.80	59.31	19.07	4,066,200
10/7/2009	+3.20 / +5.96%	54.50	57.40	54.00	56.90	55.92	18.15	2,784,400
10/6/2009	+0.30 / +0.56%	54.70	55.00	53.30	53.70	53.82	17.13	1,577,100
10/5/2009	-0.60 / -1.11%	53.10	55.50	52.50	53.40	53.65	17.03	2,358,200
10/2/2009	-1.70 / -3.05%	56.00	56.00	52.40	54.00	53.09	17.22	3,835,500
10/1/2009	-3.20 / -5.43%	60.00	60.00	55.60	55.70	56.26	17.76	3,300,800
9/30/2009	-2.40 / -3.92%	61.60	61.80	57.50	58.90	59.72	18.78	3,115,300
9/29/2009	+0.60 / +0.99%	61.20	63.00	60.50	61.30	61.56	19.55	3,046,500
9/28/2009	-2.10 / -3.34%	63.00	63.00	60.00	60.70	61.21	19.36	3,745,700
9/25/2009	+2.00 / +3.29%	61.50	63.50	59.00	62.80	61.69	20.03	3,536,200
9/24/2009	+2.90 / +5.01%	57.30	62.70	56.00	60.80	59.99	19.39	5,442,400
9/23/2009	+2.50 / +4.51%	59.20	59.20	55.40	57.90	58.62	18.47	6,116,700
9/22/2009	+3.60 / +6.95%	55.30	55.40	55.30	55.40	55.40	17.67	780,300
9/21/2009	+2.70 / +5.50%	51.80	51.80	51.80	51.80	51.80	16.52	568,500
9/18/2009	+2.20 / +4.69%	49.10	49.10	47.00	49.10	48.48	15.66	2,686,300
9/17/2009	+3.60 / +8.31%	45.50	46.90	41.50	46.90	45.93	14.96	7,770,100
9/16/2009	-1.70 / -3.78%	45.00	46.00	43.00	43.30	43.94	13.81	2,379,400
9/15/2009	+2.10 / +4.90%	45.50	45.50	43.50	45.00	44.57	14.35	3,227,800
9/14/2009	+2.60 / +6.45%	40.20	42.90	40.00	42.90	42.64	13.68	4,883,800
9/11/2009	+0.90 / +2.28%	39.20	40.80	39.20	40.30	40.07	12.85	2,251,000
9/10/2009	-0.10 / -0.25%	40.00	40.00	38.90	39.40	39.18	12.57	1,513,900

<<Previous 30 days Next 30 days>>

VCG News

29/04	VCG: Explanation for profit after tax decrease Q1.2025
24/04	VCG: Change in personnel
23/04	VCG: Minutes & Resolution of the 2025 AGM
21/04	VCG: Annual Report 2024
17/04	VCG: Notification Insider Transaction