Frankfurt - Delayed Quote EUR

Vuzix Corporation (V7XN.F)

2.2940
+0.0440
+(1.96%)
As of 8:07:31 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20252.29402.29402.29402.29402.29404,300
May 15, 20252.32802.32802.25002.25002.25004,300
May 14, 20252.31602.36002.31602.33002.330023,046
May 13, 20251.84301.84301.84301.84301.8430-
May 12, 20251.75701.75701.75701.75701.7570-
May 9, 20251.62701.62701.62701.62701.6270-
May 8, 20251.54201.60201.54201.60201.6020500
May 7, 20251.58301.58301.58301.58301.5830200
May 6, 20251.54301.64901.53001.64901.64907,852
May 5, 20251.73401.73401.61601.61601.6160-
May 2, 20251.72001.77201.72001.77201.77202,050
Apr 30, 20251.70001.70001.70001.70001.70005,250
Apr 29, 20251.68101.68101.68101.68101.6810-
Apr 28, 20251.60801.60801.60801.60801.6080-
Apr 25, 20251.65301.65301.53101.53101.531061
Apr 24, 20251.47001.47001.47001.47001.4700-
Apr 23, 20251.47401.63701.47401.58001.58002,855
Apr 22, 20251.36001.37401.36001.37401.3740300
Apr 17, 20251.42101.42101.42101.42101.4210-
Apr 16, 20251.43701.43701.43701.43701.4370-
Apr 15, 20251.42001.54101.42001.47801.4780100
Apr 14, 20251.47001.47001.44401.44401.44402,000
Apr 11, 20251.50901.50901.47001.47001.47002,000
Apr 10, 20251.60701.60901.60701.60901.6090-
Apr 9, 20251.36001.47301.33601.44301.44301,950
Apr 8, 20251.58201.58201.58201.58201.5820-
Apr 7, 20251.35601.42301.30001.42301.4230310
Apr 4, 20251.57901.58301.40001.43501.43508,750
Apr 3, 20251.64101.64301.63101.63501.63501,617
Apr 2, 20251.75501.75501.75501.75501.7550-
Apr 1, 20251.84101.84101.76001.76001.76001,250
Mar 31, 20252.00802.09002.00802.05002.05001,450
Mar 28, 20252.04802.04802.03202.03202.0320-
Mar 27, 20252.07402.16202.03002.03002.03004,503
Mar 26, 20252.08602.08602.05002.05002.0500-
Mar 25, 20252.09002.09002.08602.08602.0860-
Mar 24, 20252.10202.10202.10202.10202.1020-
Mar 21, 20252.07802.07802.07202.07202.0720350
Mar 20, 20252.14402.14402.14402.14402.1440-
Mar 19, 20252.08602.32002.08602.32002.32002,200
Mar 18, 20252.13202.14202.13202.14202.1420-
Mar 17, 20252.17802.19802.17802.19802.1980-
Mar 14, 20251.91201.97001.91201.97001.97006,500
Mar 13, 20252.04402.04402.04402.04402.0440-
Mar 12, 20252.07402.07402.07402.07402.0740-
Mar 11, 20252.19602.19602.19602.19602.1960-
Mar 10, 20252.48002.48002.29002.29002.29001,400
Mar 7, 20252.37202.37202.37202.37202.3720-
Mar 6, 20252.47402.47402.47402.47402.4740-
Mar 5, 20252.62602.62602.62602.62602.6260-
Mar 4, 20252.52602.52602.34602.34602.34603,895
Mar 3, 20252.72602.79402.72602.79002.79007,944
Feb 28, 20252.89202.89202.78002.78802.7880250
Feb 27, 20252.98403.28202.98403.28203.28201,000
Feb 26, 20252.74602.85002.74602.85002.85008,522
Feb 25, 20252.87002.94002.66602.66602.66605,930
Feb 24, 20253.17003.17002.90202.90202.9020815
Feb 21, 20253.49003.49003.20003.20003.20001,158
Feb 20, 20253.68003.68003.38003.42803.428010,380
Feb 19, 20254.07404.07403.81003.81003.8100100
Feb 18, 20254.07204.28604.07204.28604.286010,600
Feb 17, 20254.09604.09604.09604.09604.0960-
Feb 14, 20254.00204.10004.00004.10004.100012,274
Feb 13, 20253.91803.91803.70803.70803.708012,370
Feb 12, 20253.89004.10403.85004.10404.104017,865
Feb 11, 20253.92604.08003.92604.08004.08007,900
Feb 10, 20253.77004.00003.77004.00004.00009,420
Feb 7, 20254.00604.00604.00604.00604.0060-
Feb 6, 20254.03404.09003.85203.98603.98606,550
Feb 5, 20254.08204.19404.08204.17604.176013,000
Feb 4, 20254.08604.25604.08604.25604.25601,165
Feb 3, 20253.61804.22003.61804.20004.20007,760
Jan 31, 20253.59004.07603.59004.07604.07601,350
Jan 30, 20253.22603.74803.22603.60403.60404,550
Jan 29, 20253.13603.13603.13603.13603.1360-
Jan 28, 20253.10603.10603.01003.01003.01004,000
Jan 27, 20253.33803.33803.00003.04003.04009,900
Jan 24, 20253.43803.56803.43803.54403.54401,040
Jan 23, 20253.62203.62203.50203.50203.50203,900
Jan 22, 20253.44003.59403.44003.54403.54401,895
Jan 21, 20253.03403.51202.98603.46003.460017,210
Jan 20, 20253.00803.10203.00803.10203.102060
Jan 17, 20252.98402.98402.91802.91802.9180100
Jan 16, 20252.98803.13002.94602.97002.970019,350
Jan 15, 20252.88202.88202.88202.88202.8820-
Jan 14, 20253.00003.12002.84202.84202.84207,300
Jan 13, 20253.27803.27802.75402.77002.770026,070
Jan 10, 20254.00604.17803.39803.39803.39804,300
Jan 9, 20254.04604.04604.04604.04604.0460-
Jan 8, 20253.95804.22603.55203.55203.552018,071
Jan 7, 20255.27505.30503.92604.05004.050014,460
Jan 6, 20254.27605.49004.27605.27505.275013,003
Jan 3, 20253.98804.32803.98804.20604.20601,900
Jan 2, 20253.72804.18003.72803.93003.930011,485
Dec 30, 20244.96405.15504.96405.15505.15502,950
Dec 27, 20245.17005.17004.88605.00005.000015,725
Dec 23, 20244.18204.50004.10004.26004.260010,830
Dec 20, 20243.68004.09202.92004.09204.092019,570
Dec 19, 20243.54603.96403.54603.83003.830012,663
Dec 18, 20243.87804.28403.75403.99403.994024,300
Dec 17, 20243.34803.73803.34803.64403.644021,061
Dec 16, 20242.96403.21602.96403.06003.06002,655
Dec 13, 20243.13403.25403.04803.25403.25404,900
Dec 12, 20242.87602.93602.87602.93602.9360-
Dec 11, 20242.80402.80402.80402.80402.8040-
Dec 10, 20242.57003.08002.57003.08003.08005,600
Dec 9, 20242.36802.71202.35802.71202.712013,000
Dec 6, 20242.25602.51402.22602.51402.51405,250
Dec 5, 20242.43202.49402.39202.49402.4940155
Dec 4, 20242.34802.34802.34802.34802.3480-
Dec 3, 20242.41402.59002.41402.52802.52804,550
Dec 2, 20242.08402.76002.08402.60402.60406,186
Nov 29, 20241.94101.94101.94101.94101.9410-
Nov 28, 20241.96201.96301.96201.96301.9630-
Nov 27, 20241.75902.18001.75902.18002.18004,000
Nov 26, 20242.31202.45001.83001.83001.830038,240
Nov 25, 20241.54502.14801.54502.09602.096018,365
Nov 22, 20241.18101.55001.18101.55001.5500500
Nov 21, 20241.00001.04401.00001.04401.0440-
Nov 20, 20240.95001.04000.95001.04001.04001,500
Nov 19, 20240.97250.97250.97150.97150.9715-
Nov 18, 20240.82001.11700.82001.11701.1170170
Nov 15, 20240.87550.91000.80000.84150.841511,820
Nov 14, 20240.96951.01100.96201.01101.01102,400
Nov 13, 20240.92450.99000.92450.99000.9900-
Nov 12, 20240.95100.95100.95100.95100.9510-
Nov 11, 20240.99451.02000.99451.02001.02001,106
Nov 8, 20241.02301.02301.02301.02301.0230-
Nov 7, 20241.03201.09001.03201.09001.090013,807
Nov 6, 20241.04701.11301.03501.03501.0350500
Nov 5, 20241.00001.05300.99901.05301.05307,100
Nov 4, 20241.06601.06601.06601.06601.0660-
Nov 1, 20241.01501.01501.01501.01501.0150-
Oct 31, 20241.06001.06001.05601.05601.0560-
Oct 30, 20241.04801.15101.04801.11201.1120-
Oct 29, 20241.16001.17601.06201.06201.0620-
Oct 28, 20241.18601.19101.18601.19101.1910-
Oct 25, 20241.18001.22901.18001.22901.22903,000
Oct 24, 20241.15701.15701.15701.15701.1570-
Oct 23, 20241.14101.14101.14101.14101.1410-
Oct 22, 20241.12701.15501.12701.15501.1550200
Oct 21, 20241.14201.18801.14201.18801.1880500
Oct 18, 20241.16101.16101.16101.16101.1610-
Oct 17, 20241.21201.21201.21201.21201.2120-
Oct 16, 20241.23601.27101.23601.27101.27103,600
Oct 15, 20241.27201.29501.27201.28801.2880600
Oct 14, 20241.18301.18301.18301.18301.1830-
Oct 11, 20241.17501.17501.17501.17501.1750-
Oct 10, 20241.12601.12601.12601.12601.1260-
Oct 9, 20241.03501.15001.03501.15001.15002,000
Oct 8, 20241.01701.01701.01701.01701.0170-
Oct 7, 20241.00501.00501.00501.00501.0050-
Oct 4, 20240.97700.97700.97700.97700.9770-
Oct 3, 20240.92350.92350.92350.92350.9235-
Oct 2, 20240.94600.96500.94600.96500.9650600
Oct 1, 20240.98900.98900.98900.98900.9890-
Sep 30, 20240.97450.97900.97450.97900.9790-
Sep 27, 20240.96901.07000.96901.05901.05904,300
Sep 26, 20240.89050.89050.89050.89050.8905-
Sep 25, 20240.82900.99500.82900.99500.99504,000
Sep 24, 20240.77950.77950.77950.77950.7795-
Sep 23, 20240.80500.80500.80500.80500.8050-
Sep 20, 20240.86000.86000.86000.86000.8600-
Sep 19, 20240.93150.93150.93150.93150.9315-
Sep 18, 20240.92101.00900.92101.00001.00002,000
Sep 17, 20240.93851.05800.93851.05801.05802,000
Sep 16, 20240.86500.86500.86500.86500.8650-
Sep 13, 20240.87750.95850.87750.95850.9585200
Sep 12, 20240.81400.81600.81400.81600.81609
Sep 11, 20240.79350.79350.79350.79350.7935-
Sep 10, 20240.76850.77100.76850.77100.7710-
Sep 9, 20240.82800.82800.82800.82800.8280-
Sep 6, 20240.80700.86800.80700.86800.8680-
Sep 5, 20240.77850.88900.77850.88900.8890600
Sep 4, 20240.76750.91000.76750.87650.87656,100
Sep 3, 20240.72650.93000.72650.88000.88004,501
Sep 2, 20240.71850.71850.71850.71850.7185-
Aug 30, 20240.73400.73400.73400.73400.7340-
Aug 29, 20240.70350.74000.70350.74000.7400-
Aug 28, 20240.71050.71050.71050.71050.7105-
Aug 27, 20240.71800.71800.71800.71800.7180-
Aug 26, 20240.74300.82400.74300.82400.8240600
Aug 23, 20240.74700.76000.73750.73750.73756,400
Aug 22, 20240.73800.73800.73800.73800.7380-
Aug 21, 20240.73250.74900.73250.74900.749050
Aug 20, 20240.77900.77900.77900.77900.7790-
Aug 19, 20240.73550.73550.73550.73550.7355-
Aug 16, 20240.72650.84000.72650.84000.8400500
Aug 15, 20240.73000.73000.73000.73000.7300-
Aug 14, 20240.84500.95000.79750.79750.79752,500
Aug 13, 20240.90900.91000.90900.91000.9100-
Aug 12, 20240.89400.89400.89400.89400.8940-
Aug 9, 20240.86550.95000.86550.95000.9500600
Aug 8, 20240.88251.00300.88251.00301.0030170
Aug 7, 20240.89650.89650.89650.89650.8965-
Aug 6, 20240.94500.94500.94500.94500.9450-
Aug 5, 20240.89951.00000.89950.95350.95351,150
Aug 2, 20241.01901.01901.01901.01901.0190-
Aug 1, 20241.07701.07701.07701.07701.0770-
Jul 31, 20241.05901.19701.05901.19701.19706,500
Jul 30, 20241.09401.22901.09401.22901.2290150
Jul 29, 20241.15701.15701.15701.15701.1570-
Jul 26, 20241.09301.09301.09301.09301.0930-
Jul 25, 20241.08701.08701.08701.08701.0870-
Jul 24, 20241.10701.10701.10601.10601.1060150
Jul 23, 20241.09101.09101.09101.09101.0910-
Jul 22, 20241.15901.16201.15901.16201.1620-
Jul 19, 20241.16901.16901.15801.15801.1580-
Jul 18, 20241.24701.24701.24701.24701.2470-
Jul 17, 20241.21701.21701.21701.21701.2170-
Jul 16, 20241.21401.28101.21401.28101.28103,600
Jul 15, 20241.21501.21501.21501.21501.2150-
Jul 12, 20241.20301.20301.20301.20301.2030-
Jul 11, 20241.18101.19801.18101.19801.1980-
Jul 10, 20241.10801.10801.10801.10801.1080-
Jul 9, 20241.15501.20601.10801.17801.1780600
Jul 8, 20241.06701.06701.06701.06701.0670-
Jul 5, 20241.04601.09701.04601.09701.09701,000
Jul 4, 20241.04701.04701.04701.04701.0470-
Jul 3, 20241.07801.16201.07801.16201.1620130
Jul 2, 20241.06701.12101.06701.12101.1210130
Jul 1, 20241.21201.21201.10801.10801.1080900
Jun 28, 20241.31201.31201.31201.31201.3120-
Jun 27, 20241.26401.26401.26401.26401.2640-
Jun 26, 20241.25201.25201.25201.25201.2520-
Jun 25, 20241.25701.25701.25701.25701.2570-
Jun 24, 20241.21101.21101.21101.21101.2110-
Jun 21, 20241.21301.21301.21301.21301.2130-
Jun 20, 20241.21101.21101.21101.21101.2110-
Jun 19, 20241.21001.21001.21001.21001.2100-
Jun 18, 20241.21901.21901.21901.21901.2190-
Jun 17, 20241.23001.23001.21001.21001.2100200
Jun 14, 20241.24001.24001.24001.24001.2400-
Jun 13, 20241.25801.25801.25801.25801.2580-
Jun 12, 20241.23001.23001.23001.23001.2300-
Jun 11, 20241.25801.25901.25801.25901.2590124
Jun 10, 20241.33401.33401.33401.33401.3340340
Jun 7, 20241.22101.24501.22101.24501.24504,640
Jun 6, 20241.30001.30001.30001.30001.3000-
Jun 5, 20241.21001.21001.21001.21001.2100-
Jun 4, 20241.42601.42601.23001.23001.2300400
Jun 3, 20241.21001.21001.21001.21001.2100-
May 31, 20241.26501.27001.26501.27001.27001,000
May 30, 20241.37101.37401.37101.37401.3740-
May 29, 20241.41601.42601.41601.42601.4260100
May 28, 20241.37901.37901.37901.37901.3790-
May 27, 20241.37901.37901.37901.37901.3790-
May 24, 20241.37601.37601.37601.37601.3760-
May 23, 20241.39001.39001.39001.39001.3900-
May 22, 20241.37001.37001.37001.37001.3700-
May 21, 20241.38501.38501.38501.38501.3850-
May 20, 20241.24801.24801.24801.24801.2480-
May 17, 20241.32301.54101.32301.35001.35001,700
May 16, 20241.36601.42001.36601.42001.4200600

Related Tickers

FOXXW Foxx Development Holdings Inc.
0.1463
+12.19%
 
SHCAY Sharp Corporation
1.2900
0.00%
 
MIRG.BA Mirgor Sociedad Anónima, Comercial, Industrial, Financiera, Inmobiliaria y Agropecuaria
24,500.00
-2.25%
 
FOXX Foxx Development Holdings Inc.
6.00
+2.92%
 
AAPL Apple Inc.
211.45
-0.41%