Hamburg - Delayed Quote EUR

va-Q-tec AG (VQT.HM)

25.60
+0.20
+(0.79%)
At close: May 23 at 2:57:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202525.4025.6025.4025.6025.60829
May 22, 202525.2025.6025.2025.4025.401,310
May 21, 202525.2025.6025.2025.2025.20901
May 20, 202525.0025.0025.0025.0025.00-
May 19, 202525.0025.2025.0025.2025.202,280
May 16, 202525.0025.2025.0025.0025.00324
May 15, 202525.0025.2025.0025.2025.20130
May 14, 202525.2025.2025.2025.2025.2070
May 13, 202525.0025.2025.0025.2025.20113
May 12, 202525.2025.2025.0025.0025.001,203
May 9, 202525.0025.4025.0025.4025.4034
May 8, 202525.0025.2025.0025.2025.20150
May 7, 202525.4025.4025.4025.4025.4034
May 6, 202525.0025.4025.0025.4025.40289
May 5, 202525.4025.4025.0025.0025.00200
May 2, 202525.2025.2025.2025.2025.2025
Apr 30, 202525.0025.2025.0025.2025.20244
Apr 29, 202525.0025.4025.0025.4025.40217
Apr 28, 202525.0025.0025.0025.0025.00893
Apr 25, 202525.0025.0025.0025.0025.00-
Apr 24, 202525.0025.0025.0025.0025.0012
Apr 23, 202525.0025.0025.0025.0025.00312
Apr 22, 202525.2025.4025.2025.4025.40108
Apr 17, 202525.0025.2025.0025.2025.20200
Apr 16, 202525.0025.0024.8024.8024.80145
Apr 15, 202525.0025.0025.0025.0025.0060
Apr 14, 202525.0025.0025.0025.0025.00427
Apr 11, 202525.0025.2025.0025.0025.001,405
Apr 10, 202525.0025.0025.0025.0025.00-
Apr 9, 202525.0025.2025.0025.2025.20350
Apr 8, 202525.0025.2025.0025.2025.20275
Apr 7, 202525.2025.2025.0025.2025.20828
Apr 4, 202525.1025.1025.1025.1025.10493
Apr 3, 202525.1025.2025.1025.2025.20440
Apr 2, 202525.1025.2025.1025.1025.10399
Apr 1, 202525.2025.2025.2025.2025.2066
Mar 31, 202525.1025.4025.1025.4025.40832
Mar 28, 202525.1025.2025.1025.2025.20100
Mar 27, 202525.1025.1025.1025.1025.10-
Mar 26, 202525.1025.1025.1025.1025.10260
Mar 25, 202525.0025.3025.0025.3025.30993
Mar 24, 202525.0025.2025.0025.1025.102,087
Mar 21, 202525.0025.1025.0025.1025.1040
Mar 20, 202525.0025.1025.0025.1025.10108
Mar 19, 202525.2025.2025.2025.2025.20151
Mar 18, 202525.1025.2025.1025.2025.204,136
Mar 17, 202525.1025.4025.1025.3025.30900
Mar 14, 202525.1025.2025.1025.1025.101,737
Mar 13, 202525.1025.2025.1025.2025.20365
Mar 12, 202525.1025.2025.1025.2025.20334
Mar 11, 202525.1025.2025.1025.2025.20362
Mar 10, 202525.0025.2025.0025.1025.10310
Mar 7, 202525.0025.1025.0025.0025.00939
Mar 6, 202525.0025.1025.0025.1025.1061
Mar 5, 202525.1025.5025.1025.1025.10649
Mar 4, 202525.1025.1025.0025.1025.101,672
Mar 3, 202525.2025.2025.1025.1025.10617
Feb 28, 202525.2025.2025.0025.2025.201,492
Feb 27, 202525.1025.1025.0025.0025.00322
Feb 26, 202525.1025.1025.0025.0025.00798
Feb 25, 202525.0025.1025.0025.1025.1045
Feb 24, 202525.0025.2025.0025.1025.10599
Feb 21, 202525.2025.4025.2025.4025.40599
Feb 20, 202525.0025.3025.0025.3025.30656
Feb 19, 202525.0025.1025.0025.1025.101,301
Feb 18, 202525.0025.1025.0025.1025.101,172
Feb 17, 202525.1025.1025.0025.0025.001,049
Feb 14, 202525.1025.1025.1025.1025.10600
Feb 13, 202525.0025.1025.0025.1025.10848
Feb 12, 202525.0025.1025.0025.1025.101,410
Feb 11, 202525.0025.1024.9024.9024.902,255
Feb 10, 202524.9025.1024.9025.1025.102,103
Feb 7, 202524.9024.9024.9024.9024.90334
Feb 6, 202524.9024.9024.9024.9024.90291
Feb 5, 202524.9024.9024.9024.9024.90122
Feb 4, 202524.5024.9024.5024.9024.90206
Feb 3, 202524.7024.9024.6024.8024.80571
Jan 31, 202524.7024.7024.7024.7024.7093
Jan 30, 202524.7024.7024.6024.7024.70936
Jan 29, 202524.5024.7024.5024.6024.60214
Jan 28, 202524.7024.8024.6024.7024.70793
Jan 27, 202524.6024.8024.6024.8024.80497
Jan 24, 202524.6024.7024.6024.7024.70666
Jan 23, 202524.5024.6024.5024.6024.601,822
Jan 22, 202524.5024.6024.5024.5024.50395
Jan 21, 202524.6024.6024.6024.6024.60234
Jan 20, 202524.6024.8024.5024.8024.802,771
Jan 17, 202524.6024.7024.6024.6024.601,179
Jan 16, 202524.6024.9024.6024.7024.7080
Jan 15, 202524.6024.7024.6024.7024.70121
Jan 14, 202524.6024.7024.6024.6024.601,030
Jan 13, 202524.6024.7024.6024.7024.70383
Jan 10, 202524.5024.6024.5024.6024.60150
Jan 9, 202524.5024.7024.5024.6024.60801
Jan 8, 202524.6024.6024.6024.6024.60151
Jan 7, 202524.5024.7024.5024.6024.60645
Jan 6, 202524.5024.5024.5024.5024.50170
Jan 3, 202524.8024.8024.5024.5024.50202
Jan 2, 202524.6024.6024.5024.6024.60508
Dec 30, 202424.6024.6024.6024.6024.60584
Dec 27, 202424.5024.7024.5024.6024.60703
Dec 23, 202424.5024.6024.5024.6024.60327
Dec 20, 202424.5024.5024.5024.5024.502,685
Dec 19, 202424.5024.6024.5024.6024.60860
Dec 18, 202424.5024.6024.5024.6024.6095
Dec 17, 202424.5024.6024.5024.6024.60361
Dec 16, 202424.3024.6024.3024.6024.60157
Dec 13, 202424.2024.5024.2024.5024.501,291
Dec 12, 202424.3024.4024.2024.4024.402,263
Dec 11, 202424.3024.4024.3024.4024.40945
Dec 10, 202424.3024.5024.3024.4024.40196
Dec 9, 202424.3024.4024.3024.3024.301,601
Dec 6, 202424.4024.4024.3024.3024.301,599
Dec 5, 202424.4024.4024.3024.4024.40337
Dec 4, 202424.4024.4024.3024.3024.301,853
Dec 3, 202424.2024.4024.2024.4024.401,107
Dec 2, 202424.3024.3024.2024.3024.30238
Nov 29, 202424.3024.3024.3024.3024.3015
Nov 28, 202424.3024.3024.2024.2024.20816
Nov 27, 202424.3024.3024.3024.3024.30330
Nov 26, 202424.3024.3024.3024.3024.30388
Nov 25, 202424.3024.4024.3024.3024.30413
Nov 22, 202424.3024.4024.3024.4024.40939
Nov 21, 202424.3024.3024.3024.3024.301,566
Nov 20, 202424.3024.3024.3024.3024.3027
Nov 19, 202424.3024.4024.3024.4024.4049
Nov 18, 202424.4024.4024.3024.3024.302,696
Nov 15, 202424.3024.4024.3024.4024.40250
Nov 14, 202424.3024.4024.3024.4024.40310
Nov 13, 202424.2024.4024.2024.4024.40772
Nov 12, 202424.2024.3024.2024.2024.20865
Nov 11, 202424.3024.3024.2024.2024.20319
Nov 8, 202424.3024.4024.3024.4024.40120
Nov 7, 202424.2024.3024.2024.3024.3012,939
Nov 6, 202424.2024.3024.2024.2024.208,145
Nov 5, 202424.3024.4024.1024.1024.105,504
Nov 4, 202424.3024.6024.3024.6024.60829
Nov 1, 202424.3024.3024.3024.3024.30-
Oct 31, 202424.4024.4024.4024.4024.4080
Oct 30, 202424.4024.6024.4024.6024.6050
Oct 29, 202424.4024.5024.4024.4024.40427
Oct 28, 202424.5024.6024.5024.6024.60608
Oct 25, 202424.6024.6024.5024.5024.50520
Oct 24, 202424.4024.5024.4024.5024.50233
Oct 23, 202424.4024.6024.4024.5024.50587
Oct 22, 202424.4024.5024.4024.5024.50510
Oct 21, 202424.5024.6024.5024.5024.50406
Oct 18, 202424.5024.6024.5024.5024.50258
Oct 17, 202424.5024.5024.5024.5024.50716
Oct 16, 202424.4024.5024.4024.5024.5050
Oct 15, 202424.5024.5024.4024.4024.40674
Oct 14, 202424.4024.5024.4024.5024.50509
Oct 11, 202424.5024.5024.4024.4024.40540
Oct 10, 202424.4024.5024.4024.5024.50139
Oct 9, 202424.4024.5024.4024.5024.50206
Oct 8, 202424.4024.4024.4024.4024.40389
Oct 7, 202424.4024.4024.4024.4024.4041
Oct 4, 202424.4024.4024.4024.4024.40193
Oct 3, 202424.5024.5024.5024.5024.50234
Oct 2, 202424.4024.6024.4024.6024.6024
Oct 1, 202423.1024.4023.1024.4024.401,331
Sep 30, 202424.0024.0024.0024.0024.00361
Sep 27, 202424.0024.1024.0024.1024.1048
Sep 26, 202424.0024.1024.0024.1024.10165
Sep 25, 202424.0024.1024.0024.1024.10121
Sep 24, 202424.0024.1024.0024.0024.00410
Sep 23, 202423.8024.2023.8024.2024.20635
Sep 20, 202423.9024.0023.9023.9023.901,001
Sep 19, 202423.9024.0023.9024.0024.002,160
Sep 18, 202423.9024.0023.9024.0024.00299
Sep 17, 202423.9024.0023.9024.0024.00400
Sep 16, 202424.0024.0023.9024.0024.00300
Sep 13, 202423.9024.0023.9023.9023.901,642
Sep 12, 202423.9024.0023.9023.9023.90465
Sep 11, 202423.9024.1023.9024.0024.00412
Sep 10, 202424.0024.0024.0024.0024.003,765
Sep 9, 202424.1024.1023.9023.9023.904,921
Sep 6, 202424.0024.1024.0024.0024.008,653
Sep 5, 202423.8024.1023.8024.1024.1075
Sep 4, 202424.0024.0023.8023.8023.80426
Sep 3, 202424.0024.0024.0024.0024.009,526
Sep 2, 202424.1024.1024.0024.1024.10650
Aug 30, 202423.8023.9023.8023.9023.901,388
Aug 29, 202423.6024.5023.6024.5024.501,726
Aug 28, 202423.6023.7023.6023.7023.70200
Aug 27, 202423.6024.0023.6023.9023.901,225
Aug 26, 202423.9023.9023.7023.7023.70583
Aug 23, 202423.9024.0023.9023.9023.90215
Aug 22, 202424.0024.0024.0024.0024.00930
Aug 21, 202424.1024.1024.0024.0024.001,197
Aug 20, 202424.0024.1024.0024.1024.10208
Aug 19, 202423.9024.0023.9023.9023.90331
Aug 16, 202424.0024.2024.0024.0024.00621
Aug 15, 202424.0024.0023.8023.8023.80425
Aug 14, 202423.9023.9023.9023.9023.90100
Aug 13, 202424.0024.0024.0024.0024.003,040
Aug 12, 202424.0024.1024.0024.1024.10110
Aug 9, 202424.0024.1024.0024.1024.10128
Aug 8, 202423.9024.1023.9024.1024.1090
Aug 7, 202423.7024.2023.7024.2024.20270
Aug 6, 202423.6024.0023.6023.6023.601,000
Aug 5, 202424.0024.1024.0024.0024.007,310
Aug 2, 202424.0024.3024.0024.1024.10350
Aug 1, 202424.0024.0024.0024.0024.00172
Jul 31, 202424.0024.1024.0024.1024.10502
Jul 30, 202424.0024.0024.0024.0024.00-
Jul 29, 202424.1024.1024.0024.0024.00808
Jul 26, 202423.8024.0023.8024.0024.00462
Jul 25, 202423.6024.0023.6023.9023.902,620
Jul 24, 202423.6023.7023.6023.7023.7024
Jul 23, 202423.6023.9023.6023.6023.60211
Jul 22, 202423.7023.7023.6023.6023.601,575
Jul 19, 202423.7023.8023.7023.7023.70190
Jul 18, 202423.7023.8023.7023.8023.801,340
Jul 17, 202423.7023.8023.7023.8023.80172
Jul 16, 202423.8023.9023.7023.7023.70595
Jul 15, 202423.8024.3023.8024.3024.30238
Jul 12, 202424.0024.0023.8023.9023.90834
Jul 11, 202424.0024.0024.0024.0024.00210
Jul 10, 202424.0024.0023.7024.0024.001,058
Jul 9, 202423.6023.7023.6023.7023.70440
Jul 8, 202423.8023.8023.7023.7023.7092
Jul 5, 202423.6023.6023.6023.6023.60-
Jul 4, 202423.6023.7023.6023.7023.7063
Jul 3, 202423.6023.7023.6023.6023.60362
Jul 2, 202423.6023.6023.6023.6023.60-
Jul 1, 202423.7024.0023.6024.0024.00730
Jun 28, 202424.0024.0023.8023.8023.80214
Jun 27, 202423.6024.0023.6024.0024.00268
Jun 26, 202423.6024.0023.6023.6023.60680
Jun 25, 202423.6024.0023.6024.0024.00781
Jun 24, 202424.3024.3023.6023.8023.80314
Jun 21, 202424.0024.0024.0024.0024.001,830
Jun 20, 202424.0024.1024.0024.0024.001,192
Jun 19, 202424.0024.0024.0024.0024.0050
Jun 18, 202423.6024.0023.6024.0024.00478
Jun 17, 202423.6023.7023.6023.7023.70464
Jun 14, 202423.5024.0023.5024.0024.00420
Jun 13, 202423.6023.6023.6023.6023.60589
Jun 12, 202423.6023.6023.6023.6023.60620
Jun 11, 202423.6023.6023.6023.6023.605,210
Jun 10, 202423.7023.8023.7023.7023.701,122
Jun 7, 202423.7023.8023.7023.8023.8030
Jun 6, 202423.6023.8023.6023.8023.80127
Jun 5, 202423.6023.7023.6023.6023.60636
Jun 4, 202423.6023.8023.6023.6023.60481
Jun 3, 202424.1024.1023.8023.8023.80401
May 31, 202424.0024.1024.0024.1024.1035
May 30, 202424.0024.4024.0024.0024.00197
May 29, 202423.8024.1023.8024.0024.0062
May 28, 202423.8023.9023.8023.9023.90201
May 27, 202423.6024.0023.6024.0024.002,672
May 24, 202423.7024.0023.7024.0024.005,792
May 23, 202423.7024.0023.5023.7023.703,745