Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2022	-0.50 / -1.69%	29.55	30.25	29.00	29.00	29.71	18.29	2,790,200
4/27/2022	+0.20 / +0.68%	29.20	29.90	28.50	29.50	29.25	18.60	2,613,200
4/26/2022	+0.50 / +1.74%	27.15	29.35	27.10	29.30	28.12	18.48	5,090,700
4/25/2022	-2.15 / -6.95%	30.50	31.20	28.80	28.80	29.54	18.16	5,208,700
4/22/2022	-1.05 / -3.28%	32.10	32.90	29.80	30.95	31.58	19.52	3,436,600
4/21/2022	+1.10 / +3.56%	29.50	32.95	29.20	32.00	30.23	20.18	7,148,300
4/20/2022	-2.30 / -6.93%	32.00	32.95	30.90	30.90	31.63	19.49	6,905,000
4/19/2022	-2.45 / -6.87%	35.65	36.10	33.20	33.20	34.18	20.94	6,005,500
4/18/2022	-2.65 / -6.92%	38.00	38.00	35.65	35.65	36.00	22.48	8,595,100
4/15/2022	-2.50 / -6.13%	40.80	40.85	38.30	38.30	39.75	24.15	5,857,300
4/14/2022	-1.15 / -2.74%	42.00	42.30	40.80	40.80	41.41	25.73	2,614,600
4/13/2022	+0.95 / +2.32%	41.20	41.95	40.00	41.95	40.93	26.46	3,279,400
4/12/2022	-1.65 / -3.87%	42.70	43.20	41.00	41.00	42.10	25.86	4,073,400
4/8/2022	-0.95 / -2.18%	43.60	43.65	42.60	42.65	43.06	26.90	3,606,900
4/7/2022	-1.00 / -2.24%	44.65	44.85	43.50	43.60	44.07	27.50	3,115,600
4/6/2022	0.00 / 0.00%	44.25	45.50	44.25	44.60	44.92	28.13	5,862,100
4/5/2022	+0.85 / +1.94%	43.90	45.30	43.90	44.60	44.66	28.13	6,322,500
4/4/2022	+0.50 / +1.16%	43.85	44.50	43.50	43.75	43.86	27.59	3,253,100
4/1/2022	+0.25 / +0.58%	42.80	43.60	42.40	43.25	42.97	27.28	2,594,700
3/31/2022	-0.05 / -0.12%	43.30	43.70	43.00	43.00	43.30	27.12	2,052,700
3/30/2022	-0.55 / -1.26%	43.05	44.10	42.95	43.05	43.35	27.15	4,748,000
3/29/2022	+0.20 / +0.46%	43.80	44.15	43.50	43.60	43.85	27.50	3,061,400
3/28/2022	-1.40 / -3.13%	44.20	44.65	43.00	43.40	43.95	27.37	6,216,200
3/25/2022	+0.15 / +0.34%	44.75	45.70	44.55	44.80	45.09	28.25	4,316,400
3/24/2022	0.00 / 0.00%	44.40	45.40	44.35	44.65	44.71	28.16	3,936,500
3/23/2022	-0.55 / -1.22%	45.50	45.90	44.65	44.65	45.07	28.16	4,429,500
3/22/2022	+1.00 / +2.26%	44.60	46.20	44.40	45.20	45.47	28.51	10,919,800
3/21/2022	+0.20 / +0.45%	44.00	44.55	43.90	44.20	44.29	27.87	4,721,000
3/18/2022	-0.05 / -0.11%	44.00	44.60	43.60	44.00	44.00	27.75	5,105,900
3/17/2022	+0.45 / +1.03%	43.60	44.60	43.60	44.05	44.10	27.78	3,884,300

<<Previous 30 days Next 30 days>>

vcg News

29/04	VCG: Explanation for profit after tax decrease Q1.2025
24/04	VCG: Change in personnel
23/04	VCG: Minutes & Resolution of the 2025 AGM
21/04	VCG: Annual Report 2024
17/04	VCG: Notification Insider Transaction