XETRA - Delayed Quote
EUR
Vincorion SE (V1NC.DE)
19.26
-0.44
(-2.21%)
At close: October 30 at 5:35:20 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
19.70 | 19.70 | 19.03 | 19.25 | 19.25 | 52,742 |
|
Oct 29, 2026
|
18.75 | 20.05 | 18.75 | 19.69 | 19.69 | 90,810 |
|
Oct 28, 2026
|
19.31 | 19.89 | 19.00 | 19.13 | 19.13 | 97,661 |
|
Oct 27, 2026
|
18.95 | 19.47 | 18.95 | 19.17 | 19.17 | 33,045 |
|
Oct 26, 2026
|
18.44 | 19.32 | 18.31 | 19.09 | 19.09 | 49,581 |
|
Oct 23, 2026
|
19.11 | 19.18 | 18.31 | 18.50 | 18.50 | 100,129 |
|
Oct 22, 2026
|
19.32 | 19.45 | 18.88 | 19.00 | 19.00 | 50,939 |
|
Oct 21, 2026
|
19.10 | 19.80 | 19.10 | 19.51 | 19.51 | 41,696 |
|
Oct 20, 2026
|
19.30 | 19.50 | 18.91 | 19.09 | 19.09 | 55,215 |
|
Oct 19, 2026
|
19.50 | 19.73 | 18.99 | 19.50 | 19.50 | 107,157 |
|
Oct 16, 2026
|
18.73 | 19.65 | 18.73 | 19.50 | 19.50 | 109,511 |
|
Oct 15, 2026
|
18.76 | 18.96 | 18.24 | 18.59 | 18.59 | 65,141 |
|
Oct 14, 2026
|
18.06 | 19.09 | 18.06 | 18.67 | 18.67 | 81,745 |
|
Oct 13, 2026
|
18.00 | 18.36 | 17.93 | 18.15 | 18.15 | 33,815 |
|
Oct 12, 2026
|
17.52 | 18.43 | 17.27 | 18.23 | 18.23 | 99,399 |
|
Oct 9, 2026
|
18.10 | 18.51 | 17.53 | 17.56 | 17.56 | 81,032 |
|
Oct 8, 2026
|
18.25 | 18.48 | 17.66 | 18.00 | 18.00 | 158,089 |
|
Oct 7, 2026
|
18.00 | 19.11 | 17.59 | 18.38 | 18.38 | 166,045 |
|
Oct 6, 2026
|
18.11 | 18.30 | 17.80 | 18.13 | 18.13 | 70,043 |
|
Oct 5, 2026
|
18.33 | 18.84 | 18.00 | 18.17 | 18.17 | 62,058 |
|
Oct 2, 2026
|
17.92 | 18.42 | 17.84 | 18.33 | 18.33 | 36,246 |
|
Oct 1, 2026
|
17.66 | 18.15 | 17.25 | 17.96 | 17.96 | 48,796 |
|
Sep 30, 2026
|
17.87 | 18.19 | 17.54 | 17.68 | 17.68 | 63,421 |
|
Sep 29, 2026
|
17.51 | 17.83 | 17.33 | 17.64 | 17.64 | 43,996 |
|
Sep 28, 2026
|
17.90 | 18.00 | 17.37 | 17.37 | 17.37 | 48,875 |
|
Sep 25, 2026
|
17.77 | 18.08 | 17.43 | 17.89 | 17.89 | 41,162 |
|
Sep 24, 2026
|
18.45 | 18.45 | 17.58 | 17.58 | 17.58 | 61,595 |
|
Sep 23, 2026
|
18.72 | 18.98 | 18.10 | 18.48 | 18.48 | 92,973 |
|
Sep 22, 2026
|
18.60 | 19.14 | 18.24 | 18.61 | 18.61 | 75,996 |
|
Sep 21, 2026
|
19.40 | 19.40 | 18.26 | 18.78 | 18.78 | 140,686 |
|
Sep 18, 2026
|
19.73 | 20.30 | 18.23 | 18.27 | 18.27 | 215,977 |
|
Sep 17, 2026
|
18.20 | 18.67 | 17.97 | 18.19 | 18.19 | 52,699 |
|
Sep 16, 2026
|
19.25 | 19.25 | 17.94 | 18.17 | 18.17 | 212,917 |
|
Sep 15, 2026
|
18.98 | 19.33 | 18.68 | 19.16 | 19.16 | 64,711 |
|
Sep 14, 2026
|
19.00 | 19.32 | 18.81 | 18.83 | 18.83 | 38,334 |
|
Sep 11, 2026
|
19.34 | 19.34 | 18.62 | 19.00 | 19.00 | 44,653 |
|
Sep 10, 2026
|
19.72 | 19.72 | 18.84 | 19.25 | 19.25 | 58,982 |
|
Sep 9, 2026
|
19.50 | 19.57 | 18.82 | 19.20 | 19.20 | 60,434 |
|
Sep 8, 2026
|
19.55 | 19.56 | 19.10 | 19.34 | 19.34 | 38,201 |
|
Sep 7, 2026
|
19.60 | 19.82 | 19.21 | 19.55 | 19.55 | 31,922 |
|
Sep 4, 2026
|
19.14 | 19.70 | 19.00 | 19.61 | 19.61 | 54,248 |
|
Sep 3, 2026
|
19.07 | 19.25 | 18.55 | 19.20 | 19.20 | 43,074 |
|
Sep 2, 2026
|
19.11 | 19.28 | 18.19 | 18.85 | 18.85 | 67,040 |
|
Sep 1, 2026
|
19.92 | 19.92 | 18.98 | 19.33 | 19.33 | 58,246 |
|
Aug 31, 2026
|
20.61 | 20.66 | 19.58 | 19.58 | 19.58 | 663,516 |
|
Aug 28, 2026
|
21.04 | 21.05 | 20.17 | 20.31 | 20.31 | 44,777 |
|
Aug 27, 2026
|
21.01 | 21.47 | 20.87 | 20.88 | 20.88 | 38,623 |
|
Aug 26, 2026
|
20.53 | 21.44 | 20.27 | 20.78 | 20.78 | 39,945 |
|
Aug 25, 2026
|
22.36 | 22.36 | 20.73 | 20.80 | 20.80 | 39,030 |
|
Aug 24, 2026
|
21.92 | 22.38 | 21.15 | 21.15 | 21.15 | 52,358 |
|
Aug 21, 2026
|
22.39 | 22.39 | 21.80 | 22.04 | 22.04 | 40,286 |
|
Aug 20, 2026
|
22.75 | 22.75 | 21.62 | 21.96 | 21.96 | 56,780 |
|
Aug 19, 2026
|
21.60 | 22.90 | 21.48 | 22.20 | 22.20 | 79,709 |
|
Aug 18, 2026
|
22.50 | 22.65 | 21.23 | 21.36 | 21.36 | 89,196 |
|
Aug 17, 2026
|
22.92 | 23.00 | 22.24 | 22.57 | 22.57 | 71,247 |
|
Aug 14, 2026
|
21.43 | 22.80 | 21.43 | 22.25 | 22.25 | 162,635 |
|
Aug 13, 2026
|
19.70 | 22.28 | 19.67 | 21.21 | 21.21 | 379,454 |
|
Aug 12, 2026
|
18.97 | 19.50 | 18.97 | 19.30 | 19.30 | 58,754 |
|
Aug 11, 2026
|
19.53 | 19.53 | 19.02 | 19.20 | 19.20 | 28,897 |
|
Aug 10, 2026
|
19.96 | 20.09 | 19.12 | 19.12 | 19.12 | 35,950 |
|
Aug 7, 2026
|
19.47 | 20.30 | 19.47 | 19.75 | 19.75 | 44,656 |
|
Aug 6, 2026
|
19.40 | 19.79 | 19.32 | 19.59 | 19.59 | 34,483 |
|
Aug 5, 2026
|
19.27 | 19.80 | 19.17 | 19.37 | 19.37 | 52,157 |
|
Aug 4, 2026
|
19.20 | 19.33 | 18.66 | 19.33 | 19.33 | 56,942 |
|
Aug 3, 2026
|
19.80 | 19.80 | 18.11 | 18.34 | 18.34 | 47,289 |
|
Jul 31, 2026
|
18.44 | 19.20 | 18.44 | 18.58 | 18.58 | 54,647 |
|
Jul 30, 2026
|
18.71 | 19.41 | 18.47 | 18.56 | 18.56 | 53,749 |
|
Jul 29, 2026
|
19.30 | 19.69 | 18.88 | 18.88 | 18.88 | 47,146 |
|
Jul 28, 2026
|
19.42 | 20.00 | 19.10 | 19.15 | 19.15 | 56,319 |
|
Jul 27, 2026
|
19.40 | 20.00 | 19.20 | 19.54 | 19.54 | 78,062 |
|
Jul 24, 2026
|
19.00 | 19.51 | 18.92 | 19.18 | 19.18 | 40,010 |
|
Jul 23, 2026
|
19.04 | 19.89 | 18.77 | 19.00 | 19.00 | 76,185 |
|
Jul 22, 2026
|
18.37 | 19.20 | 18.01 | 19.20 | 19.20 | 75,229 |
|
Jul 21, 2026
|
18.03 | 18.33 | 17.20 | 18.30 | 18.30 | 47,206 |
|
Jul 20, 2026
|
16.78 | 17.54 | 16.65 | 17.36 | 17.36 | 28,746 |
|
Jul 17, 2026
|
17.07 | 17.48 | 16.59 | 16.71 | 16.71 | 70,359 |
|
Jul 16, 2026
|
18.00 | 18.11 | 17.13 | 17.87 | 17.87 | 72,486 |
|
Jul 15, 2026
|
19.20 | 19.35 | 18.02 | 18.07 | 18.07 | 50,868 |
|
Jul 14, 2026
|
18.88 | 19.73 | 18.83 | 19.19 | 19.19 | 90,279 |
|
Jul 13, 2026
|
18.56 | 19.39 | 18.11 | 18.81 | 18.81 | 62,661 |
|
Jul 10, 2026
|
18.15 | 18.90 | 17.77 | 18.64 | 18.64 | 80,185 |
|
Jul 9, 2026
|
17.98 | 18.40 | 17.50 | 18.00 | 18.00 | 62,424 |
|
Jul 8, 2026
|
18.18 | 18.49 | 17.58 | 17.83 | 17.83 | 46,791 |
|
Jul 7, 2026
|
18.69 | 18.84 | 18.31 | 18.53 | 18.53 | 75,118 |
|
Jul 6, 2026
|
18.29 | 18.82 | 18.13 | 18.82 | 18.82 | 117,341 |
|
Jul 3, 2026
|
17.70 | 18.40 | 17.52 | 18.25 | 18.25 | 64,994 |
|
Jul 2, 2026
|
16.74 | 17.68 | 16.74 | 17.68 | 17.68 | 67,131 |
|
Jul 1, 2026
|
16.62 | 17.48 | 16.62 | 16.84 | 16.84 | 62,787 |
|
Jun 30, 2026
|
16.60 | 16.76 | 16.22 | 16.76 | 16.76 | 42,991 |
|
Jun 29, 2026
|
16.65 | 16.88 | 16.51 | 16.51 | 16.51 | 37,905 |
|
Jun 26, 2026
|
16.25 | 16.70 | 15.87 | 16.64 | 16.64 | 74,306 |
|
Jun 25, 2026
|
16.45 | 17.08 | 16.00 | 16.35 | 16.35 | 63,513 |
|
Jun 24, 2026
|
17.05 | 17.18 | 16.21 | 16.34 | 16.34 | 68,012 |
|
Jun 23, 2026
|
17.27 | 17.49 | 16.69 | 17.00 | 17.00 | 96,954 |
|
Jun 22, 2026
|
18.12 | 18.75 | 17.17 | 17.27 | 17.27 | 145,049 |
|
Jun 19, 2026
|
15.82 | 18.05 | 15.82 | 18.05 | 18.05 | 531,673 |
|
Jun 18, 2026
|
17.45 | 17.45 | 16.24 | 16.43 | 16.43 | 57,626 |
|
Jun 17, 2026
|
16.50 | 17.40 | 16.11 | 17.40 | 17.40 | 74,912 |
|
Jun 16, 2026
|
17.00 | 17.14 | 16.31 | 16.57 | 16.57 | 26,400 |
|
Jun 15, 2026
|
16.43 | 17.27 | 16.30 | 16.96 | 16.96 | 69,005 |
|
Jun 12, 2026
|
16.33 | 16.33 | 16.00 | 16.20 | 16.20 | 75,827 |
