Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/21/2009	+1.50 / +4.57%	34.40	34.40	31.00	34.30	34.20	10.94	4,899,700
8/20/2009	+2.20 / +7.19%	31.30	32.80	30.50	32.80	32.24	10.46	2,384,600
8/19/2009	+0.60 / +2.00%	30.50	31.10	30.30	30.60	30.65	9.76	1,320,400
8/18/2009	+0.70 / +2.39%	28.80	30.50	28.30	30.00	29.81	9.57	2,021,400
8/17/2009	-0.10 / -0.34%	29.00	29.50	28.40	29.30	28.97	9.34	1,424,800
8/14/2009	-0.50 / -1.67%	29.80	30.00	29.00	29.40	29.54	9.38	1,319,900
8/13/2009	0.00 / 0.00%	30.30	31.70	29.70	29.90	30.37	9.54	2,028,200
8/12/2009	-0.50 / -1.64%	30.00	30.50	29.50	29.90	29.97	9.54	1,496,800
8/11/2009	+0.20 / +0.66%	30.30	30.50	29.50	30.40	30.05	9.70	1,714,400
8/10/2009	+1.20 / +4.14%	29.20	30.90	28.80	30.20	30.28	9.63	2,234,700
8/7/2009	-1.90 / -6.15%	28.80	29.60	28.80	29.00	28.96	9.25	4,056,000
8/6/2009	+1.10 / +3.69%	30.90	30.90	30.00	30.90	30.85	9.85	1,858,400
8/5/2009	+1.50 / +5.30%	28.40	29.80	27.90	29.80	28.95	9.50	839,400
8/4/2009	0.00 / 0.00%	28.70	29.00	27.00	28.30	27.88	9.03	3,301,600

<<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