Vitesco Technologies Group AG (VTSC.DE) XETRA
52.90
-0.05(-0.09%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
VTSC.DE Historical Return
If you invested €1000 in Vitesco Technologies Group AG (VTSC.DE) since IPO date, it would be worth €857.65 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 3 years ago would be worth €791.32. This corresponds to total returns of -14.23%, -20.87%, respectively, with annualized returns of -3.21%, -7.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VTSC.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2024 | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | 0 |
| October 02, 2024 | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | 0 |
| October 01, 2024 | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | 0 |
| September 30, 2024 | 52.45 | 52.9 | 52.9 | 53.05 | 51 | 35,639 |
| September 27, 2024 | 50.1 | 52.95 | 52.95 | 52.95 | 50.1 | 17,050 |
| September 26, 2024 | 48.76 | 50.4 | 50.4 | 50.6 | 48.76 | 17,093 |
| September 25, 2024 | 49 | 49.12 | 49.12 | 49.5 | 48.54 | 4,706 |
| September 24, 2024 | 47.78 | 49.36 | 49.36 | 50.6 | 47.78 | 12,449 |
| September 23, 2024 | 48.5 | 48.1 | 48.1 | 48.66 | 47.3 | 3,342 |
| September 20, 2024 | 49.3 | 48.34 | 48.34 | 49.3 | 47.52 | 5,470 |
| September 19, 2024 | 47.54 | 49.1 | 49.1 | 50.25 | 47.54 | 12,038 |
| September 18, 2024 | 46.9 | 47.64 | 47.64 | 48.34 | 46.9 | 1,929 |
| September 17, 2024 | 47.08 | 46.94 | 46.94 | 47.16 | 46.68 | 2,324 |
| September 16, 2024 | 46.92 | 46.74 | 46.74 | 47.68 | 46.74 | 1,459 |
| September 13, 2024 | 46.5 | 47.08 | 47.08 | 47.86 | 46.5 | 2,199 |
| September 12, 2024 | 47.34 | 46.78 | 46.78 | 47.48 | 46.7 | 1,004 |
| September 11, 2024 | 47.02 | 47.52 | 47.52 | 48.06 | 47.02 | 3,270 |
| September 10, 2024 | 49.32 | 47.14 | 47.14 | 49.8 | 47 | 7,145 |
| September 09, 2024 | 49.1 | 48.9 | 48.9 | 49.5 | 48.78 | 2,251 |
| September 06, 2024 | 51.1 | 48.84 | 48.84 | 51.1 | 48.82 | 3,982 |
| September 05, 2024 | 51.8 | 51.1 | 51.1 | 52.8 | 51.1 | 5,344 |
| September 04, 2024 | 52 | 51.6 | 51.6 | 52.75 | 51.55 | 5,339 |
| September 03, 2024 | 52.5 | 52.2 | 52.2 | 53.05 | 52.2 | 3,188 |
| September 02, 2024 | 52.65 | 52.85 | 52.85 | 53.15 | 52.25 | 2,705 |
| August 30, 2024 | 52.35 | 52.3 | 52.3 | 53 | 52 | 5,830 |
| August 29, 2024 | 52.05 | 52.7 | 52.7 | 53.15 | 52.05 | 4,355 |
| August 28, 2024 | 53 | 52.3 | 52.3 | 53.05 | 52.15 | 1,028 |
| August 27, 2024 | 52.55 | 53.2 | 53.2 | 53.2 | 52.4 | 3,982 |
| August 26, 2024 | 52.4 | 52.2 | 52.2 | 52.5 | 51.9 | 2,711 |
| August 23, 2024 | 51.5 | 52.2 | 52.2 | 52.75 | 51.5 | 8,612 |
| August 22, 2024 | 52.25 | 51.8 | 51.8 | 52.75 | 51.8 | 2,134 |
| August 21, 2024 | 52.9 | 52.6 | 52.6 | 53 | 52.45 | 1,714 |
| August 20, 2024 | 52.85 | 53.25 | 53.25 | 53.35 | 52.6 | 771 |
| August 19, 2024 | 51.9 | 53.1 | 53.1 | 53.65 | 51.9 | 4,989 |
| August 16, 2024 | 52.3 | 52.25 | 52.25 | 52.3 | 49.32 | 8,382 |
| August 15, 2024 | 51.5 | 52.3 | 52.3 | 52.9 | 51.5 | 4,403 |
| August 14, 2024 | 51.6 | 51.25 | 51.25 | 52.65 | 51.25 | 2,892 |
| August 13, 2024 | 52.05 | 51.25 | 51.25 | 52.15 | 51.25 | 5,059 |
| August 12, 2024 | 51.8 | 52.05 | 52.05 | 52.8 | 51.8 | 3,338 |
| August 09, 2024 | 52.2 | 52.1 | 52.1 | 52.7 | 51.9 | 1,457 |
| August 08, 2024 | 52.6 | 52.55 | 52.55 | 52.9 | 52 | 5,967 |
| August 07, 2024 | 53.8 | 52.95 | 52.95 | 53.8 | 52.1 | 5,750 |
| August 06, 2024 | 53.85 | 53.8 | 53.8 | 55 | 53.25 | 11,760 |
| August 05, 2024 | 51.3 | 53.5 | 53.5 | 53.6 | 51.3 | 9,007 |
| August 02, 2024 | 55.35 | 54 | 54 | 56 | 54 | 4,519 |
| August 01, 2024 | 56.7 | 55.9 | 55.9 | 56.7 | 55.75 | 950 |
| July 31, 2024 | 56.7 | 56.1 | 56.1 | 57.25 | 56.1 | 3,478 |
| July 30, 2024 | 56.85 | 56.75 | 56.75 | 57.5 | 56.6 | 2,124 |
| July 29, 2024 | 56.5 | 56.95 | 56.95 | 57.5 | 56.15 | 10,530 |
| July 26, 2024 | 56.35 | 56.45 | 56.45 | 57.25 | 56.25 | 10,045 |
| July 25, 2024 | 56.15 | 56 | 56 | 56.6 | 55.8 | 3,381 |
| July 24, 2024 | 56.8 | 56.55 | 56.55 | 57.25 | 56.55 | 913 |
| July 23, 2024 | 58.5 | 57.05 | 57.05 | 58.6 | 56.8 | 5,649 |
| July 22, 2024 | 59.7 | 59.2 | 59.2 | 60.05 | 59 | 904 |
| July 19, 2024 | 60.4 | 59.3 | 59.3 | 60.4 | 59.25 | 3,858 |
| July 18, 2024 | 59.5 | 60.65 | 60.65 | 61.9 | 59.5 | 4,503 |
| July 17, 2024 | 59.7 | 59.4 | 59.4 | 60.2 | 59.25 | 10,574 |
| July 16, 2024 | 59.2 | 59.4 | 59.4 | 60.05 | 58.95 | 3,233 |
| July 15, 2024 | 60.2 | 59.25 | 59.25 | 60.3 | 59.25 | 3,129 |
| July 12, 2024 | 60.5 | 60.1 | 60.1 | 60.5 | 59.7 | 1,293 |
