Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2009	-0.60 / -1.00%	60.30	60.50	58.60	59.30	59.62	18.91	2,411,600
11/13/2009	+0.60 / +1.01%	59.00	60.40	57.20	59.90	59.30	19.10	2,608,000
11/12/2009	+0.50 / +0.85%	59.00	60.50	57.60	59.30	59.13	18.91	2,383,900
11/11/2009	+3.70 / +6.72%	56.00	59.00	55.00	58.80	57.12	18.75	3,190,300
11/10/2009	-1.40 / -2.48%	58.00	58.30	53.50	55.10	55.71	17.57	2,428,300
11/9/2009	-3.70 / -6.15%	59.00	60.50	56.50	56.50	57.32	18.02	2,040,000
11/6/2009	+1.70 / +2.91%	61.00	61.00	58.10	60.20	60.70	19.20	3,789,500
11/5/2009	+3.00 / +5.41%	56.80	58.50	54.50	58.50	57.11	18.66	2,204,800
11/4/2009	-0.10 / -0.18%	53.20	58.00	52.50	55.50	54.74	17.70	3,738,500
11/3/2009	-3.90 / -6.55%	56.00	59.50	55.60	55.60	56.11	17.73	1,895,800
11/2/2009	-4.50 / -7.03%	59.50	62.50	59.50	59.50	59.67	18.98	2,249,400
10/30/2009	-3.20 / -4.76%	68.00	70.00	62.50	64.00	63.91	20.41	5,226,100
10/29/2009	-2.80 / -4.00%	67.20	68.00	67.20	67.20	67.24	21.43	1,525,200
10/28/2009	-0.70 / -0.99%	70.00	74.50	70.00	70.00	72.18	22.33	3,680,600
10/27/2009	-2.70 / -3.68%	73.00	73.00	69.10	70.70	70.59	22.55	3,880,500
10/26/2009	-1.50 / -2.00%	72.00	77.40	72.00	73.40	74.31	23.41	2,765,000
10/23/2009	-3.10 / -3.97%	77.80	80.00	72.10	74.90	76.29	23.89	3,992,200
10/22/2009	0.00 / 0.00%	76.90	79.00	76.00	78.00	77.49	24.88	4,707,600
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

<<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