TipRanks
Go Ultimate55% OFF

VSE (VS3) Historical Prices

DE:VS3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026137.00139.00133.00133.00133.00-5.67%00.00
Oct 29, 2026132.00141.00130.00141.00141.00+6.02%00.00
Oct 28, 2026134.00134.00133.00133.00133.00+0.00%00.00
Oct 27, 2026133.00134.00133.00133.00133.00+0.00%00.00
Oct 26, 2026127.00133.00127.00133.00133.00+3.91%00.00
Oct 23, 2026132.00132.00128.00128.00128.00-3.03%00.00
Oct 22, 2026135.00137.00132.00132.00132.00-4.35%00.00
Oct 21, 2026143.00143.00138.00138.00138.00-0.72%00.00
Oct 20, 2026142.00142.00139.00139.00139.00-3.47%00.00
Oct 19, 2026148.00148.00144.00144.00144.00+1.41%113.09
Oct 16, 2026144.00145.00142.00142.00142.00+1.43%00.00
Oct 15, 2026140.00140.00140.00140.00140.00-0.65%00.00
Oct 14, 2026141.00141.00141.00141.00140.91-1.40%00.00
Oct 13, 2026151.00151.00143.00143.00142.91-7.14%82.29
Oct 12, 2026156.00156.00154.00154.00153.90+1.32%00.00
Oct 09, 2026152.00152.00152.00152.00151.90+2.70%00.00
Oct 08, 2026151.00151.00148.00148.00147.91+0.68%00.00
Oct 07, 2026151.00151.00147.00147.00146.91-2.65%00.00
Oct 06, 2026150.00152.00150.00151.00150.90+0.00%00.00
Oct 05, 2026143.00151.00143.00151.00150.90+3.42%82.38
Oct 02, 2026144.00146.00144.00146.00145.91+3.55%00.00
Oct 01, 2026154.00154.00141.00141.00140.91-6.00%00.00
Sep 30, 2026151.00151.00150.00150.00149.91-1.32%00.00
Sep 29, 2026154.00155.00152.00152.00151.90-1.30%00.00
Sep 28, 2026157.00157.00154.00154.00153.90-3.14%00.00
Sep 25, 2026160.00160.00159.00159.00158.90+3.92%00.00
Sep 24, 2026157.00157.00153.00153.00152.90-3.16%00.00
Sep 23, 2026161.00162.00158.00158.00157.90+0.00%00.00
Sep 22, 2026159.00160.00158.00158.00157.90+0.00%00.00
Sep 21, 2026157.00158.00154.00158.00157.90+3.27%00.00
Sep 18, 2026154.00154.00153.00153.00152.90-2.55%00.00
Sep 17, 2026163.00164.00157.00157.00156.90-1.26%00.00
Sep 16, 2026156.00159.00156.00159.00158.90+3.92%102.74
Sep 15, 2026163.00163.00153.00153.00152.90-6.13%00.00
Sep 14, 2026164.00167.00163.00163.00162.90-3.55%00.00
Sep 11, 2026167.00171.00167.00169.00168.89+0.60%141.77
Sep 10, 2026176.00176.00168.00168.00167.89-2.89%00.00
Sep 09, 2026177.00177.00173.00173.00172.89-3.89%00.00
Sep 08, 2026175.00180.00175.00180.00179.89+5.26%00.00
Sep 07, 2026171.00171.00171.00171.00170.89-1.72%00.00
Sep 04, 2026174.00174.00174.00174.00173.89+4.19%00.00
Sep 03, 2026167.00167.00167.00167.00166.89-2.34%00.00
Sep 02, 2026171.00171.00171.00171.00170.89-1.72%00.00
Sep 01, 2026174.00174.00174.00174.00173.89-3.87%00.00
Aug 31, 2026181.00181.00181.00181.00180.89-3.72%00.00
Aug 28, 2026188.00188.00188.00188.00187.88-1.57%00.00
Aug 27, 2026191.00191.00191.00191.00190.88+0.53%00.00
Aug 26, 2026190.00190.00190.00190.00189.88+2.15%00.00
Aug 25, 2026186.00186.00186.00186.00185.88+1.09%00.00
Aug 24, 2026184.00184.00184.00184.00183.88+2.79%00.00