Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voxeljet Ag ADR (NY: VJET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2020 8.600 8.600 8.600 0 +0.15(+1.78%)
Aug 27, 2020 7.900 8.660 7.240 8.450 134,453 +1.05(+14.19%)
Aug 26, 2020 5.940 7.400 5.630 7.400 81,152 +1.46(+24.58%)
Aug 25, 2020 5.300 6.130 5.120 5.940 44,640 +0.68(+12.93%)
Aug 24, 2020 5.450 5.590 5.060 5.260 25,444 -0.10(-1.87%)
Aug 21, 2020 5.810 5.975 5.310 5.360 45,600 -0.38(-6.62%)
Aug 20, 2020 5.000 5.840 5.000 5.740 80,359 +0.68(+13.39%)
Aug 19, 2020 5.070 5.170 4.665 5.062 59,581 -0.23(-4.30%)
Aug 18, 2020 5.370 5.480 5.200 5.290 26,807 -0.22(-4.01%)
Aug 17, 2020 5.500 5.680 5.500 5.511 39,322 -0.24(-4.16%)
Aug 14, 2020 5.470 6.150 5.470 5.750 47,100 -0.75(-11.54%)
Aug 13, 2020 6.000 6.700 6.000 6.500 33,568 +0.45(+7.44%)
Aug 12, 2020 5.950 6.200 5.850 6.050 16,419 +0.24(+4.09%)
Aug 11, 2020 6.450 6.700 5.800 5.812 27,543 -0.76(-11.60%)
Aug 10, 2020 6.550 6.800 6.500 6.575 7,480 -0.17(-2.59%)
Aug 07, 2020 6.600 6.750 6.550 6.750 7,120 +0.10(+1.50%)
Aug 06, 2020 6.800 6.800 6.650 6.650 7,023 -0.10(-1.48%)
Aug 05, 2020 6.750 6.850 6.650 6.750 15,311 +0.05(+0.75%)
Aug 04, 2020 6.900 7.200 6.650 6.700 17,220 -0.60(-8.22%)
Aug 03, 2020 6.950 7.300 6.800 7.300 17,755 +0.10(+1.39%)
Jul 31, 2020 7.200 7.400 6.950 7.200 13,340 -0.20(-2.70%)
Jul 30, 2020 7.500 7.650 7.300 7.400 6,747 -0.35(-4.52%)
Jul 29, 2020 8.000 8.305 7.750 7.750 6,463 -0.35(-4.32%)
Jul 28, 2020 8.000 8.299 7.809 8.100 6,382 -0.10(-1.22%)
Jul 27, 2020 8.000 8.250 7.750 8.200 9,398 +0.47(+6.15%)
Jul 24, 2020 8.250 8.250 7.500 7.725 21,380 -0.53(-6.36%)
Jul 23, 2020 8.300 8.300 7.900 8.250 4,408 +0.10(+1.23%)
Jul 22, 2020 8.450 8.450 7.839 8.150 6,905 +0.10(+1.24%)
Jul 21, 2020 8.300 8.400 8.000 8.050 7,672 -0.55(-6.40%)
Jul 20, 2020 8.450 8.700 8.250 8.600 15,896 +0.20(+2.38%)
Jul 17, 2020 8.400 8.725 8.150 8.400 21,560 +0.25(+3.07%)
Jul 16, 2020 7.550 8.500 7.450 8.150 26,185 +0.55(+7.24%)
Jul 15, 2020 7.000 8.100 7.000 7.600 13,856 +0.65(+9.35%)
Jul 14, 2020 6.450 7.000 6.450 6.950 8,619 +0.25(+3.74%)
Jul 13, 2020 6.900 7.184 6.600 6.699 14,940 -0.30(-4.29%)
Jul 10, 2020 6.800 7.225 6.710 7.000 12,700 +0.45(+6.87%)
Jul 09, 2020 6.550 6.850 6.475 6.550 15,831 -0.10(-1.50%)
Jul 08, 2020 7.000 7.100 6.550 6.649 11,219 -0.05(-0.75%)
Jul 07, 2020 7.200 7.346 6.500 6.700 24,678 -0.70(-9.46%)
Jul 06, 2020 7.150 7.450 7.150 7.400 12,906 +0.15(+2.07%)
Jul 02, 2020 7.150 7.450 7.150 7.250 4,460 +0.15(+2.11%)
Jul 01, 2020 7.900 7.900 7.100 7.100 13,459 -0.70(-8.97%)
Jun 30, 2020 7.200 7.800 7.000 7.800 12,748 +0.45(+6.12%)
Jun 29, 2020 7.300 8.000 7.300 7.350 12,159 -0.15(-2.00%)
Jun 26, 2020 7.300 7.500 7.300 7.500 7,880 -0.05(-0.66%)
Jun 25, 2020 7.250 7.650 7.180 7.550 7,696 +0.10(+1.34%)
Jun 24, 2020 7.450 7.850 7.350 7.450 12,744 -0.15(-1.97%)
Jun 23, 2020 8.250 8.441 7.500 7.600 16,555 -0.75(-8.98%)
Jun 22, 2020 8.300 8.400 8.150 8.350 13,145 -0.05(-0.60%)
Jun 19, 2020 8.450 8.450 8.100 8.400 15,500 +0.05(+0.60%)
Jun 18, 2020 8.400 8.400 8.000 8.350 25,511 -0.10(-1.18%)
Jun 17, 2020 8.550 8.750 8.300 8.450 25,035 +0.00(+0.00%)
Jun 16, 2020 8.900 9.250 8.250 8.450 36,504 +0.30(+3.68%)
Jun 15, 2020 7.450 8.500 7.100 8.150 19,551 +0.80(+10.88%)
Jun 12, 2020 7.500 7.850 7.100 7.350 18,540 -0.10(-1.34%)
Jun 11, 2020 7.750 8.191 7.250 7.450 47,703 -1.10(-12.87%)
Jun 10, 2020 9.050 9.050 8.000 8.550 42,770 +0.15(+1.79%)
Jun 09, 2020 8.850 8.996 7.961 8.400 36,355 -0.35(-4.00%)
Jun 08, 2020 8.500 8.950 7.750 8.750 70,121 +1.00(+12.90%)
Jun 05, 2020 7.000 8.399 6.750 7.750 123,220 +0.85(+12.32%)
Jun 04, 2020 6.700 7.200 6.300 6.900 76,411 +0.50(+7.81%)
Jun 03, 2020 7.000 7.000 6.100 6.400 42,207 -0.35(-5.19%)
Jun 02, 2020 7.000 7.300 6.300 6.750 98,923 -0.10(-1.46%)
Jun 01, 2020 5.850 7.250 5.700 6.850 135,927 +1.25(+22.32%)
May 29, 2020 5.550 5.750 5.500 5.600 9,320 +0.00(+0.00%)
May 28, 2020 5.700 5.900 5.580 5.600 21,475 -0.25(-4.27%)
May 27, 2020 5.750 5.950 5.500 5.850 39,921 +0.15(+2.63%)
May 26, 2020 5.500 5.950 5.450 5.700 44,715 +0.25(+4.59%)
May 22, 2020 5.400 5.750 5.250 5.450 21,980 -0.25(-4.39%)
May 21, 2020 5.850 5.900 5.250 5.700 41,493 -0.25(-4.20%)
May 20, 2020 5.500 6.620 5.250 5.950 265,484 +0.50(+9.17%)
May 19, 2020 4.400 7.500 4.250 5.450 658,424 +0.98(+21.79%)
May 18, 2020 4.800 4.800 4.252 4.475 16,201 -0.02(-0.44%)
May 15, 2020 4.141 4.495 3.851 4.495 19,180 +0.50(+12.38%)
May 14, 2020 4.150 4.354 3.850 4.000 23,243 -0.20(-4.69%)
May 13, 2020 4.500 4.500 4.002 4.197 17,503 -0.16(-3.63%)
May 12, 2020 4.400 4.650 4.340 4.355 14,453 -0.02(-0.46%)
May 11, 2020 4.300 4.450 4.249 4.375 13,665 -0.12(-2.78%)
May 08, 2020 4.850 4.850 4.360 4.500 14,600 -0.01(-0.22%)
May 07, 2020 4.900 5.000 4.400 4.510 8,047 -0.39(-7.96%)
May 06, 2020 5.000 5.250 4.590 4.900 3,841 +0.00(+0.00%)
May 05, 2020 4.800 4.900 4.500 4.900 5,899 +0.31(+6.71%)
May 04, 2020 4.054 4.664 4.019 4.592 12,875 +0.23(+5.32%)
May 01, 2020 4.900 4.900 4.256 4.360 24,460 -0.52(-10.57%)
Apr 30, 2020 5.250 5.250 4.819 4.875 28,258 -0.21(-4.04%)
Apr 29, 2020 5.100 5.100 4.930 5.080 9,105 +0.18(+3.68%)
Apr 28, 2020 5.100 5.300 4.750 4.900 26,812 -0.45(-8.41%)
Apr 27, 2020 5.150 5.450 4.905 5.350 57,469 +0.36(+7.19%)
Apr 24, 2020 4.650 4.991 4.601 4.991 14,360 +0.14(+2.91%)
Apr 23, 2020 4.700 4.946 4.600 4.850 4,944 +0.14(+2.98%)
Apr 22, 2020 5.000 5.000 4.450 4.710 17,615 -0.04(-0.85%)
Apr 21, 2020 4.900 4.900 4.500 4.750 10,707 -0.16(-3.18%)
Apr 20, 2020 4.600 5.050 4.600 4.906 25,151 +0.10(+2.04%)
Apr 17, 2020 4.750 4.831 4.530 4.808 8,160 +0.28(+6.27%)
Apr 16, 2020 4.610 4.648 4.500 4.524 4,345 -0.09(-1.85%)
Apr 15, 2020 4.847 4.987 4.400 4.610 18,807 -0.14(-2.96%)
Apr 14, 2020 5.150 5.500 4.682 4.750 32,828 +0.37(+8.47%)
Apr 13, 2020 4.450 4.600 4.350 4.380 14,743 +0.05(+1.26%)
Apr 09, 2020 4.450 4.500 4.215 4.325 11,140 -0.02(-0.57%)
Apr 08, 2020 4.600 4.600 4.150 4.350 8,309 -0.03(-0.66%)
Apr 07, 2020 4.566 4.725 4.250 4.379 32,194 +0.23(+5.51%)
Apr 06, 2020 4.235 4.500 3.928 4.151 11,927 +0.30(+7.81%)
Apr 03, 2020 4.250 4.404 3.765 3.850 13,160 -0.27(-6.52%)
Apr 02, 2020 5.000 5.000 4.101 4.119 27,038 -0.48(-10.47%)
Apr 01, 2020 4.450 5.350 4.150 4.600 94,841 +0.23(+5.29%)
Mar 31, 2020 5.250 5.500 3.750 4.369 96,635 -1.13(-20.56%)
Mar 30, 2020 3.850 5.600 3.850 5.500 261,530 +1.35(+32.53%)
Mar 27, 2020 4.250 4.250 3.859 4.150 18,080 +0.05(+1.22%)
Mar 26, 2020 4.450 4.500 4.100 4.100 24,887 -0.15(-3.53%)
Mar 25, 2020 3.900 4.300 3.800 4.250 35,185 +0.72(+20.29%)
Mar 24, 2020 3.812 3.812 3.350 3.533 20,738 +0.07(+1.93%)
Mar 23, 2020 3.000 4.244 2.917 3.466 203,660 +0.21(+6.35%)
Mar 20, 2020 4.174 4.174 3.250 3.259 29,380 -0.61(-15.68%)
Mar 19, 2020 4.000 4.190 3.000 3.865 88,480 -0.09(-2.16%)
Mar 18, 2020 4.600 4.600 3.800 3.950 8,779 -0.60(-13.18%)
Mar 17, 2020 4.750 4.926 4.274 4.550 43,755 -0.10(-2.16%)
Mar 16, 2020 5.000 5.700 4.000 4.651 11,981 -0.70(-13.07%)
Mar 13, 2020 5.750 6.000 5.000 5.350 30,580 -0.15(-2.74%)
Mar 12, 2020 6.050 6.149 5.500 5.500 19,540 -0.97(-15.05%)
Mar 11, 2020 6.350 6.700 6.250 6.475 11,140 -0.33(-4.78%)
Mar 10, 2020 7.300 7.300 6.300 6.800 7,326 +0.00(+0.00%)
Mar 09, 2020 7.050 7.500 6.650 6.800 9,269 -0.50(-6.85%)
Mar 06, 2020 7.600 7.600 7.178 7.300 6,440 -0.17(-2.34%)
Mar 05, 2020 7.650 7.782 7.450 7.475 5,456 -0.48(-5.97%)
Mar 04, 2020 7.250 8.000 7.250 7.950 9,794 +0.55(+7.43%)
Mar 03, 2020 7.550 8.250 7.350 7.400 5,295 -0.10(-1.34%)
Mar 02, 2020 7.300 7.780 7.050 7.500 8,771 -0.05(-0.66%)
Feb 28, 2020 7.450 7.875 6.550 7.550 35,680 -0.20(-2.58%)
Feb 27, 2020 7.500 8.149 7.500 7.750 13,039 +0.10(+1.31%)
Feb 26, 2020 7.750 7.950 7.500 7.650 16,150 +0.00(+0.00%)
Feb 25, 2020 7.950 8.200 7.500 7.650 21,663 -0.51(-6.24%)
Feb 24, 2020 8.500 8.550 7.500 8.159 22,969 -0.40(-4.71%)
Feb 21, 2020 8.900 9.000 8.500 8.562 3,980 -0.39(-4.34%)
Feb 20, 2020 8.450 8.950 8.450 8.950 7,401 +0.40(+4.68%)
Feb 19, 2020 8.650 8.857 8.500 8.550 3,984 -0.10(-1.16%)
Feb 18, 2020 8.450 8.850 8.450 8.650 3,801 +0.20(+2.37%)
Feb 14, 2020 8.900 9.000 8.450 8.450 7,020 -0.20(-2.31%)
Feb 13, 2020 8.500 8.675 8.500 8.650 4,618 -0.10(-1.14%)
Feb 12, 2020 8.641 8.875 8.550 8.750 5,848 +0.21(+2.42%)
Feb 11, 2020 8.850 8.950 8.500 8.543 6,291 -0.36(-4.07%)
Feb 10, 2020 8.800 8.950 8.800 8.905 2,871 +0.03(+0.34%)
Feb 07, 2020 9.000 9.250 8.800 8.875 2,440 -0.32(-3.53%)
Feb 06, 2020 9.250 9.250 9.125 9.200 1,691 -0.20(-2.13%)
Feb 05, 2020 9.400 9.537 9.350 9.400 2,507 +0.30(+3.30%)
Feb 04, 2020 9.000 9.200 8.900 9.100 5,274 +0.20(+2.25%)
Feb 03, 2020 8.500 9.150 8.450 8.900 6,866 +0.40(+4.71%)
Jan 31, 2020 9.000 9.050 8.500 8.500 9,040 -0.30(-3.41%)
Jan 30, 2020 9.300 9.397 8.750 8.800 15,381 -0.70(-7.37%)
Jan 29, 2020 9.500 9.740 9.500 9.500 2,364 +0.05(+0.53%)
Jan 28, 2020 9.650 9.902 9.400 9.450 3,732 -0.30(-3.08%)
Jan 27, 2020 9.800 9.800 9.500 9.750 4,636 -0.05(-0.51%)
Jan 24, 2020 9.750 9.893 9.548 9.800 5,320 -0.05(-0.51%)
Jan 23, 2020 9.900 9.900 9.600 9.850 1,484 +0.03(+0.25%)
Jan 22, 2020 9.750 9.950 9.750 9.825 3,871 +0.02(+0.26%)
Jan 21, 2020 9.600 10.25 9.600 9.800 3,159 +0.02(+0.19%)
Jan 17, 2020 9.550 9.899 9.550 9.781 7,600 +0.13(+1.36%)
Jan 16, 2020 10.00 10.30 9.600 9.650 9,463 -0.40(-3.98%)
Jan 15, 2020 10.10 10.25 9.950 10.05 4,766 -0.25(-2.43%)
Jan 14, 2020 10.10 10.30 10.05 10.30 3,647 +0.05(+0.49%)
Jan 13, 2020 10.25 10.38 10.10 10.25 6,236 -0.10(-0.97%)
Jan 10, 2020 10.25 10.45 10.05 10.35 5,180 -0.05(-0.48%)
Jan 09, 2020 10.15 10.60 10.07 10.40 4,893 +0.15(+1.46%)
Jan 08, 2020 10.05 10.40 10.00 10.25 7,718 +0.20(+2.00%)
Jan 07, 2020 10.20 10.35 10.05 10.05 4,981 -0.33(-3.14%)
Jan 06, 2020 10.20 10.49 10.12 10.38 2,101 -0.02(-0.24%)
Jan 03, 2020 10.25 10.60 10.25 10.40 7,700 +0.10(+0.97%)
Jan 02, 2020 10.25 10.65 10.25 10.30 3,300 +0.05(+0.49%)
Dec 31, 2019 10.40 10.65 10.25 10.25 5,760 -0.20(-1.91%)
Dec 30, 2019 10.55 10.75 10.40 10.45 10,021 -0.19(-1.78%)
Dec 27, 2019 10.60 10.95 10.60 10.64 6,220 -0.11(-1.03%)
Dec 26, 2019 10.45 11.00 10.45 10.75 5,757 +0.28(+2.70%)
Dec 24, 2019 10.80 11.00 10.45 10.47 8,740 -0.43(-3.97%)
Dec 23, 2019 11.30 11.43 10.85 10.90 13,399 -0.50(-4.39%)
Dec 20, 2019 11.85 11.85 11.30 11.40 9,840 -0.25(-2.15%)
Dec 19, 2019 11.35 11.85 11.30 11.65 11,922 +0.15(+1.30%)
Dec 18, 2019 11.30 11.60 11.30 11.50 9,709 +0.10(+0.88%)
Dec 17, 2019 11.00 11.45 10.85 11.40 11,935 +0.45(+4.11%)
Dec 16, 2019 11.20 11.50 10.90 10.95 17,650 +0.00(+0.00%)
Dec 13, 2019 11.10 11.35 10.82 10.95 6,840 -0.05(-0.45%)
Dec 12, 2019 11.00 11.25 10.85 11.00 11,825 -0.10(-0.90%)
Dec 11, 2019 10.80 11.25 10.65 11.10 18,514 +0.25(+2.30%)
Dec 10, 2019 10.75 11.15 10.60 10.85 14,700 +0.10(+0.93%)
Dec 09, 2019 10.75 11.05 10.50 10.75 18,809 +0.00(+0.00%)
Dec 06, 2019 11.05 11.05 10.46 10.75 19,600 +0.00(+0.00%)
Dec 05, 2019 10.50 10.80 10.45 10.75 12,334 +0.20(+1.90%)
Dec 04, 2019 10.80 10.80 10.45 10.55 9,053 +0.04(+0.40%)
Dec 03, 2019 10.50 10.80 10.46 10.51 13,130 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.