Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/9/2009	-0.40 / -1.00%	40.50	40.70	39.20	39.50	39.69	12.60	1,615,000
9/8/2009	+0.80 / +2.05%	39.00	40.70	39.00	39.90	39.88	12.73	1,943,700
9/7/2009	-0.40 / -1.01%	39.50	39.50	37.50	39.10	38.82	12.47	2,407,000
9/4/2009	-1.60 / -3.89%	41.00	41.50	38.00	39.50	39.97	12.60	4,150,800
9/3/2009	+0.10 / +0.24%	41.00	43.10	38.50	41.10	40.70	13.11	4,155,200
9/1/2009	+2.60 / +6.77%	41.00	41.00	39.30	41.00	40.40	13.08	5,151,200
8/31/2009	+1.70 / +4.63%	38.40	38.40	38.40	38.40	38.40	12.25	506,500
8/28/2009	+2.20 / +6.38%	35.40	36.70	35.20	36.70	35.88	11.70	3,789,800
8/27/2009	+1.00 / +2.99%	33.50	35.00	33.00	34.50	34.27	11.00	2,339,700
8/26/2009	+0.20 / +0.60%	33.00	34.40	32.30	33.50	33.28	10.68	1,613,400
8/25/2009	-1.10 / -3.20%	34.50	34.50	32.90	33.30	33.36	10.62	1,995,900
8/24/2009	+0.10 / +0.29%	36.50	36.50	33.60	34.40	34.45	10.97	2,872,800

<<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