Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2018	-0.75 / -1.59%	47.30	47.90	46.00	46.55	47.26	10.91	132,640
12/27/2018	+1.30 / +2.83%	46.50	47.50	46.00	47.30	47.03	11.09	106,900
12/26/2018	+1.50 / +3.37%	44.00	46.00	44.00	46.00	45.49	10.78	164,110
12/25/2018	-1.20 / -2.63%	43.05	45.20	43.00	44.50	43.62	10.43	56,880
12/24/2018	+0.20 / +0.44%	45.50	45.70	45.05	45.70	45.48	10.71	110,500
12/21/2018	+0.30 / +0.66%	44.20	45.50	44.20	45.50	45.08	10.67	69,370
12/20/2018	0.00 / 0.00%	43.50	45.30	43.50	45.20	45.04	10.60	142,900
12/19/2018	-0.30 / -0.66%	46.60	46.60	45.20	45.20	45.43	10.60	30,420
12/18/2018	+0.70 / +1.56%	42.00	45.60	42.00	45.50	44.86	10.67	97,630
12/17/2018	-3.25 / -6.76%	48.05	48.05	44.80	44.80	45.29	10.50	921,960
12/14/2018	-0.60 / -1.23%	49.20	49.30	47.50	48.05	48.33	11.26	173,030
12/13/2018	-0.95 / -1.92%	49.80	50.10	48.65	48.65	49.40	11.41	116,710
12/12/2018	+0.60 / +1.22%	49.00	49.60	48.70	49.60	49.01	11.63	89,520
12/11/2018	-0.40 / -0.81%	49.80	49.80	49.00	49.00	49.27	11.49	59,350
12/10/2018	-1.30 / -2.56%	50.70	50.70	49.30	49.40	49.67	11.58	98,950
12/7/2018	+0.80 / +1.60%	50.00	50.70	49.90	50.70	50.28	11.89	305,520
12/6/2018	-0.05 / -0.10%	49.95	50.20	49.50	49.90	49.87	11.70	262,040
12/5/2018	-0.15 / -0.30%	50.10	50.10	49.70	49.95	49.95	11.71	160,430
12/4/2018	0.00 / 0.00%	50.50	50.80	49.90	50.10	50.12	11.75	65,740
12/3/2018	+0.90 / +1.83%	50.20	50.90	49.70	50.10	50.03	11.75	125,900
11/30/2018	-1.70 / -3.34%	50.90	51.80	49.20	49.20	50.04	11.53	372,870
11/29/2018	0.00 / 0.00%	51.30	51.90	50.60	50.90	50.97	11.93	25,660
11/28/2018	-0.60 / -1.17%	51.50	51.60	50.00	50.90	51.09	11.93	49,190
11/27/2018	+0.70 / +1.38%	51.70	51.70	51.50	51.50	51.52	12.07	143,790
11/26/2018	+0.10 / +0.20%	50.70	50.90	50.50	50.80	50.72	11.91	24,840
11/23/2018	-0.20 / -0.39%	51.00	51.10	50.60	50.70	50.90	11.89	160,920
11/22/2018	+1.50 / +3.04%	50.00	50.90	49.70	50.90	50.26	11.93	121,530
11/21/2018	+0.40 / +0.82%	49.40	49.40	48.60	49.40	49.01	11.58	60,680
11/20/2018	-1.20 / -2.39%	49.20	50.00	47.00	49.00	48.72	11.49	170,310
11/19/2018	+0.30 / +0.60%	50.50	50.50	50.00	50.20	50.27	11.77	18,820

<<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