Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2024	-1.20 / -2.61%	45.80	46.05	43.90	44.80	44.95	33.91	6,226,700
7/23/2024	-1.35 / -2.85%	47.50	47.70	46.00	46.00	46.88	34.82	3,376,600
7/22/2024	-0.15 / -0.32%	47.90	48.35	47.15	47.35	47.73	35.84	4,367,000
7/19/2024	-0.15 / -0.31%	47.30	48.00	47.20	47.50	47.64	35.95	3,058,700
7/18/2024	+0.75 / +1.60%	46.95	47.65	46.50	47.65	47.02	36.07	2,236,100
7/17/2024	-1.00 / -2.09%	48.20	48.40	46.40	46.90	47.63	35.50	4,293,400
7/16/2024	-0.15 / -0.31%	48.05	48.50	47.85	47.90	48.21	36.26	3,394,400
7/15/2024	+0.15 / +0.31%	48.00	48.35	47.90	48.05	48.10	36.37	1,790,600
7/12/2024	-0.10 / -0.21%	48.20	48.40	47.60	47.90	48.05	36.26	2,451,000
7/11/2024	+0.80 / +1.69%	47.80	48.45	47.45	48.00	48.06	36.33	4,746,300
7/10/2024	-0.80 / -1.67%	48.00	48.00	47.20	47.20	47.61	35.73	2,352,800
7/9/2024	+0.80 / +1.69%	47.40	48.15	47.20	48.00	47.76	36.33	4,239,800
7/8/2024	+0.10 / +0.21%	47.30	47.80	47.05	47.20	47.42	35.73	1,980,900
7/5/2024	-0.20 / -0.42%	47.55	47.70	46.85	47.10	47.20	35.65	1,976,100
7/4/2024	+0.10 / +0.21%	47.25	47.90	46.95	47.30	47.31	35.80	1,954,000
7/3/2024	+0.05 / +0.11%	47.35	47.60	47.10	47.20	47.35	35.73	2,180,200
7/2/2024	0.00 / 0.00%	47.15	47.65	47.00	47.15	47.24	35.69	1,924,200
7/1/2024	+1.05 / +2.28%	46.15	47.25	46.10	47.15	46.83	35.69	2,758,100
6/28/2024	+0.15 / +0.33%	45.95	47.10	45.90	46.10	46.26	34.90	3,856,000
6/27/2024	-0.35 / -0.76%	46.30	46.50	45.90	45.95	46.10	34.78	1,806,000
6/26/2024	-0.40 / -0.86%	46.60	46.70	45.50	46.30	46.16	35.05	2,558,500
6/25/2024	+1.20 / +2.64%	45.70	46.70	45.55	46.70	46.26	35.35	4,327,300
6/24/2024	-2.70 / -5.60%	47.70	48.20	45.50	45.50	46.43	34.44	11,086,000
6/21/2024	-0.50 / -1.03%	49.00	49.00	48.20	48.20	48.54	36.48	4,412,500
6/20/2024	-0.35 / -0.71%	49.05	49.40	48.30	48.70	48.83	36.86	3,237,000
6/19/2024	+0.45 / +0.93%	48.70	49.70	48.40	49.05	49.00	37.13	4,949,900
6/18/2024	-0.05 / -0.10%	49.00	49.40	48.60	48.60	49.01	36.79	3,231,400
6/17/2024	-0.35 / -0.71%	48.95	49.40	48.50	48.65	48.85	36.83	4,001,100
6/14/2024	-1.70 / -3.35%	51.00	51.60	49.00	49.00	50.45	37.09	9,748,400
6/13/2024	-0.50 / -0.98%	51.50	51.50	50.70	50.70	51.01	38.38	5,382,300

<<Previous 30 days Next 30 days>>

VCI News

21/04	VCI: Report affiliated person trade
04/04	VCI: Resolution and Minutes on the AGM 2025
02/04	VCI: Report on the use of cash proceeds from private placement of bonds in 2024
02/04	VCI: Annual Report 2024
01/04	VCI: Report on financial status