Vicat Historical Data - 4HM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Vicat (4HM)
Vicat (4HM) Historical

Vicat (4HM)

51.90

1.50

(2.98%)

Closed March 23 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.1	6.35245901639	48.8	52.1	48.25	103	50.50416667	DE
4	4.4	9.26315789474	47.5	52.1	43.6	232	47.3613965	DE
12	15.15	41.2244897959	36.75	52.1	34.9	146	44.32412161	DE
26	17.9	52.6470588235	34	52.1	33.65	156	39.11445788	DE
52	16.55	46.8175388967	35.35	52.1	29.5	147	36.65310827	DE
156	20.6	65.8146964856	31.3	52.1	27.95	141	35.79872944	DE
260	20.6	65.8146964856	31.3	52.1	27.95	141	35.79872944	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	52.1	2.45	4.93	50.7	52.1	50.7	63
1742506020	49.65	-1.05	-2.07	49.65	49.65	49.65	25
1742419620	50.7	0.6	1.20	50.8	51.1	50.4	373
1742333220	50.1	-0.1	-0.20	50.5	50.5	50.1	80
1742246820	50.2	1.3	2.66	48.6	50.3	48.25	32
1741987620	48.9	1.35	2.84	48.8	48.9	48.35	6
1741901220	47.55	-1.35	-2.76	48.65	48.65	47.55	45
1741814820	48.9	0.55	1.14	48.25	48.9	48.25	60
1741728420	48.35	0.25	0.52	48.35	48.35	48.35	11
1741642020	48.1	-0.55	-1.13	49.8	49.8	47.7	132
1741382820	48.65	-2.15	-4.23	50.7	50.7	48.65	629
1741296420	50.8	1.45	2.94	49.7	51.2	49.35	240
1741210020	49.35	3.55	7.75	47.8	49.35	47.8	282
1741123620	45.8	-0.4	-0.87	46.15	46.3	45.8	39
1741037220	46.2	0.9	1.99	46	46.75	46	244
1740778020	45.3	0.3	0.67	44.8	45.35	43.6	714
1740691620	45	-1.1	-2.39	45.4	45.4	45	6
1740605220	46.1	1.4	3.13	45	46.2	44.95	1641
1740518820	44.7	-0.25	-0.56	45.25	45.4	44.7	11
1740432420	44.95	-1.2	-2.60	46.3	46.3	44.95	18
1740173220	46.15	-1	-2.12	47.5	47.5	46	45
1740086820	47.15	0.2	0.43	47.5	48.1	47.15	42
1740000420	46.95	1.95	4.33	44.9	47.45	44.9	108
1739914020	45	0.5	1.12	44.5	45.3	44.5	136
1739827620	44.5	-0.1	-0.22	44.2	44.6	44.2	13
1739568420	44.6	0.3	0.68	44.5	44.6	44.4	15
1739482020	44.3	1.4	3.26	44.15	44.4	44.15	123
1739395620	42.9	0.85	2.02	41.95	42.9	41.95	5
1739309220	42.049999	-0.45	-1.06	42.549999	42.549999	42.049999	385
1739222820	42.5	0	0.00	42.4	42.75	42.4	120
1738963620	42.5	0.6	1.43	42.15	42.5	41.799999	164
1738877220	41.9	1.25	3.08	41.15	41.9	41.15	4
1738790820	40.65	0.35	0.87	40.65	40.65	40.65	1
1738704420	40.299999	-0.15	-0.37	40.5	40.5	40.299999	80
1738618020	40.45	-0.1	-0.25	38.95	40.45	38.95	270
1738358820	40.549999	0.55	1.37	40.049999	40.549999	40.049999	549
1738272420	40	-0.25	-0.62	40	40	40	1
1738186020	40.25	0.25	0.63	40.299999	40.299999	40.25	5
1738099620	40	0.3	0.76	39.7	40	39.5	20
1738013220	39.7	-0.45	-1.12	39.7	39.7	39.6	4
1737754020	40.15	-0.7	-1.71	40.549999	40.85	40.15	173
1737667620	40.85	1.85	4.74	39.7	40.85	39.4	49
1737581220	39	0.35	0.91	38.7	39	38.7	20
1737494820	38.65	0.75	1.98	37.5	38.65	37.5	750
1737408420	37.9	1.05	2.85	37.549999	37.9	37.549999	22
1737149220	36.85	0.35	0.96	37.15	37.15	36.85	5
1737062820	36.5	0.15	0.41	37.1	37.1	36.5	23
1736976420	36.35	1.35	3.86	35.35	36.45	35.35	4
1736890020	35	0.1	0.29	35.1	35.299999	35	46
1736803620	34.9	-0.75	-2.10	35.9	35.9	34.9	151
1736544420	35.65	-1.25	-3.39	36.6	36.6	35.65	54
1736458020	36.9	0	0.00	36.9	36.9	36.9	0
1736371620	36.9	-0.3	-0.81	36.7	36.9	36.7	3
1736285220	37.2	0.1	0.27	36.7	37.2	36.6	142
1736198820	37.1	0.3	0.82	36.25	37.1	36.25	14
1735939620	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1735853220	36.799999	0.2	0.55	36.799999	36.799999	36.799999	1
1735594020	36.6	-0.15	-0.41	36.6	36.6	36.6	4
1735334820	36.75	0.85	2.37	36.75	36.85	36.45	59
1734989220	35.9	0.05	0.14	35.7	35.9	35.6	13

Ocean Shore Capital

BNP Paribas Issuance

Ubm Development

BNP Paribas Issuance

Caesars Entertainment

Commercial International... (QX)

Basler Kantonalbank

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions