TipRanks
Go Ultimate55% OFF

Vontier (47O) Historical Prices

DE:47O historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202631.2031.2031.2031.2031.20+1.96%00.00
Oct 29, 202630.6030.6030.6030.6030.60+0.00%00.00
Oct 28, 202630.6030.6030.6030.6030.60+1.32%00.00
Oct 27, 202630.2030.2030.2030.2030.20+0.67%00.00
Oct 26, 202630.0030.0030.0030.0030.00+0.00%00.00
Oct 23, 202630.0030.0030.0030.0030.00+2.04%00.00
Oct 22, 202629.4029.4029.4029.4029.40-0.68%00.00
Oct 21, 202629.6029.6029.6029.6029.60+2.78%00.00
Oct 20, 202628.8028.8028.8028.8028.80-1.37%00.00
Oct 19, 202629.2029.2029.2029.2029.20+0.69%00.00
Oct 16, 202629.0029.0029.0029.0029.00+2.84%00.00
Oct 15, 202628.2028.2028.2028.2028.20-0.70%00.00
Oct 14, 202628.4028.4028.4028.4028.40+2.16%00.00
Oct 13, 202627.8027.8027.8027.8027.80-1.42%00.00
Oct 12, 202628.2028.2028.2028.2028.20+0.00%00.00
Oct 09, 202628.2028.2028.2028.2028.20+0.71%00.00
Oct 08, 202628.2028.2028.0028.0028.00-2.10%63.41
Oct 07, 202628.6028.6028.6028.6028.60+2.88%00.00
Oct 06, 202627.8027.8027.8027.8027.80+0.72%00.00
Oct 05, 202627.6027.6027.6027.6027.60+0.00%00.00
Oct 02, 202627.6027.6027.6027.6027.60+1.47%00.00
Oct 01, 202627.2027.2027.2027.2027.20+0.00%00.00
Sep 30, 202627.2027.2027.2027.2027.20+2.26%00.00
Sep 29, 202626.6026.6026.6026.6026.60-1.48%00.00
Sep 28, 202627.0027.0027.0027.0027.00+0.75%41.08
Sep 25, 202626.8027.8026.8026.8026.80+0.00%00.00
Sep 24, 202626.8026.8026.8026.8026.80+0.00%00.00
Sep 23, 202626.8026.8026.8026.8026.80+0.75%00.00
Sep 22, 202626.6026.6026.6026.6026.60-0.75%00.00
Sep 21, 202626.8026.8026.8026.8026.80-1.47%00.00
Sep 18, 202627.2027.2027.2027.2027.20+0.74%00.00
Sep 17, 202627.0027.0027.0027.0027.00-0.74%00.00
Sep 16, 202627.2027.2027.2027.2027.20-0.73%00.00
Sep 15, 202627.4027.4027.4027.4027.40+1.48%00.00
Sep 14, 202627.0027.0027.0027.0027.00+2.27%00.00
Sep 11, 202626.4026.4026.4026.4026.40-1.49%00.00
Sep 10, 202626.8026.8026.8026.8026.80-2.19%00.00
Sep 09, 202627.4027.4027.4027.4027.40-2.14%00.00
Sep 08, 202628.0028.0028.0028.0028.00+0.00%00.00
Sep 07, 202628.0028.0028.0028.0028.00+0.72%00.00
Sep 04, 202627.8027.8027.8027.8027.80+1.46%00.00
Sep 03, 202627.4027.4027.4027.4027.40+2.32%00.00
Sep 02, 202626.8026.8026.8026.8026.78-1.47%00.00
Sep 01, 202627.2027.2027.2027.2027.18-1.45%00.00
Aug 31, 202627.6027.6027.6027.6027.58-0.72%00.00
Aug 28, 202627.8027.8027.8027.8027.78-2.11%00.00
Aug 27, 202628.4028.4028.4028.4028.38+1.43%00.00
Aug 26, 202628.0028.0028.0028.0027.98+0.00%00.00
Aug 25, 202628.0028.0028.0028.0027.98+1.45%00.00
Aug 24, 202627.6027.6027.6027.6027.58+0.73%00.00