Vitec Software Group AB Historical Data - 7VS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Vitec Software Group AB (7VS)
Vitec Software Group AB (7VS) Historical

Vitec Software Group AB (7VS)

48.04

0.14

(0.29%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.68	1.43581081081	47.36	48.12	47.36	36	47.62678899	DE
4	3.16	7.04099821747	44.88	48.12	43.96	115	45.85824195	DE
12	4.46	10.2340523176	43.58	48.12	37.799999	236	41.10423702	DE
26	0.52	1.09427609428	47.52	51.8	37.799999	203	42.97833549	DE
52	-3.46	-6.71844660194	51.5	52.7	37.799999	130	43.8711363	DE
156	-1.52	-3.06698950767	49.56	52.8	36.96	114	43.76177847	DE
260	-1.52	-3.06698950767	49.56	52.8	36.96	114	43.76177847	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	47.98	0	0.00	47.98	47.98	47.98	0
1735853220	47.98	0.58	1.22	48	48.12	47.98	28
1735594020	47.4	-0.16	-0.34	47.68	47.68	47.4	28
1735334820	47.56	0.8	1.71	47.36	47.56	47.36	53
1734989220	46.76	0.98	2.14	46	46.76	46	62
1734730020	45.78	-0.28	-0.61	45.78	46.2	45.74	84
1734643620	46.06	-0.14	-0.30	45.62	46.06	45.62	578
1734557220	46.2	1.64	3.68	46.2	46.34	46.2	78
1734470820	44.56	0.6	1.36	44.56	44.56	44.56	1
1734384420	43.96	-0.28	-0.63	43.96	43.96	43.96	2
1734125220	44.24	-0.94	-2.08	44.88	44.88	44.24	235
1734038820	45.18	0	0.00	45.18	45.18	45.18	0
1733952420	45.18	0	0.00	45.18	45.18	45.18	0
1733866020	45.18	0	0.00	45.18	45.18	45.18	0
1733779620	45.18	0	0.00	45.18	45.18	45.18	0
1733520420	45.18	0	0.00	45.18	45.18	45.18	0
1733434020	45.18	0.16	0.36	45.18	45.18	45.18	1
1733347620	45.02	1.02	2.32	45.02	45.02	45.02	4
1733261220	44	0	0.00	44	44	44	0
1733174820	44	1.6	3.77	42.34	44	42.34	7
1732915620	42.4	1.98	4.90	42.4	42.4	42.4	45
1732829220	40.42	0	0.00	40.42	40.42	40.42	0
1732742820	40.42	0	0.00	40.42	40.42	40.42	0
1732656420	40.42	-0.36	-0.88	40.42	40.42	40.42	1
1732570020	40.78	0.16	0.39	40.979999	40.979999	40.78	41
1732310820	40.619999	0.62	1.55	40.54	40.619999	40.54	65
1732224420	40	0.28	0.70	40	40	40	40
1732138020	39.72	0	0.00	39.72	39.72	39.72	0
1732051620	39.72	-1.78	-4.29	39.72	39.72	39.72	40
1731965160	41.5	0	0.00	41.5	41.5	41.5	0
1731705960	41.5	-0.48	-1.14	41.78	41.78	41.5	52
1731619560	41.979999	0	0.00	41.979999	41.979999	41.979999	0
1731533160	41.979999	-0.08	-0.19	40.92	42.36	40.92	424
1731446820	42.06	0	0.00	42.06	42.06	42.06	0
1731360420	42.06	0	0.00	42.06	42.06	42.06	0
1731101220	42.06	0.04	0.10	42.06	42.06	42.06	32
1731014760	42.02	0.86	2.09	41.36	42.02	41.36	106
1730928360	41.159999	1.62	4.10	41.18	41.18	41.159999	2500
1730841960	39.54	0	0.00	39.54	39.54	39.54	0
1730755560	39.54	0	0.00	39.54	39.54	39.54	0
1730496360	39.54	-0.46	-1.15	39.54	39.54	39.54	1
1730409960	40	-2.6	-6.10	40	40	40	30
1730323560	42.6	0	0.00	42.6	42.6	42.6	0
1730237160	42.6	0.5	1.19	42.6	42.6	42.6	120
1730150760	42.1	1.4	3.44	42.1	42.1	42.1	676
1729887960	40.7	0	0.00	40.7	40.7	40.7	0
1729801560	40.7	0.4	0.99	40.7	40.7	40.7	2
1729715160	40.299999	1.6	4.13	40.159999	40.299999	40.159999	13
1729628760	38.7	0	0.00	38.7	38.7	38.7	0
1729542360	38.7	-0.72	-1.83	38.58	39.4	38.54	2638
1729283160	39.42	0.88	2.28	37.799999	39.42	37.799999	122
1729196760	38.54	-5.28	-12.05	38.9	38.92	38.54	262
1729110360	43.82	0	0.00	43.82	43.82	43.82	0
1729023960	43.82	0.44	1.01	43.82	43.82	43.82	2
1728937620	43.38	-0.46	-1.05	43.82	43.82	43.38	91
1728678360	43.84	0.44	1.01	43.58	43.84	43.58	46
1728591960	43.4	-0.58	-1.32	43.46	43.46	43.4	1000
1728505560	43.98	0	0.00	43.98	43.98	43.98	0
1728419160	43.98	-1.54	-3.38	43.98	43.98	43.98	50
1728332760	45.52	0	0.00	45.52	45.52	45.52	0

Vitec Software Group AB

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