Sino AG (FRA:XTP)
Germany · Delayed Price · Currency is EUR 101.00
-5.00 (-4.72%)
Aug 8, 2025, 9:36 AM CET
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 104.50 | 106.00 | 104.50 | 106.00 | 106.00 | - | 1 |
| Aug 6, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.47% | 62 |
| Aug 5, 2025 | 106.00 | 110.00 | 103.50 | 106.50 | 106.50 | -0.47% | 20 |
| Aug 4, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 85 |
| Aug 1, 2025 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 69 |
| Jul 31, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 15 |
| Jul 30, 2025 | 106.50 | 109.00 | 106.50 | 109.00 | 109.00 | 1.87% | 72 |
| Jul 29, 2025 | 108.00 | 110.00 | 105.50 | 107.00 | 107.00 | -2.73% | 61 |
| Jul 28, 2025 | 108.00 | 110.00 | 106.50 | 110.00 | 110.00 | - | 200 |
| Jul 25, 2025 | 109.50 | 110.50 | 108.00 | 110.00 | 110.00 | - | 59 |
| Jul 24, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 100 |
| Jul 23, 2025 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 2.86% | 200 |
| Jul 22, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 100 |
| Jul 21, 2025 | 105.50 | 106.00 | 104.50 | 106.00 | 106.00 | 0.47% | 200 |
| Jul 18, 2025 | 106.00 | 106.50 | 104.00 | 105.50 | 105.50 | -0.47% | 114 |
| Jul 17, 2025 | 105.50 | 107.00 | 105.00 | 106.00 | 106.00 | -1.40% | 232 |
| Jul 16, 2025 | 102.00 | 108.50 | 102.00 | 107.50 | 107.50 | 5.39% | 599 |
| Jul 15, 2025 | 98.40 | 103.50 | 98.40 | 102.00 | 102.00 | 3.45% | 405 |
| Jul 14, 2025 | 98.40 | 99.20 | 98.40 | 98.60 | 98.60 | 0.20% | 100 |
| Jul 11, 2025 | 97.00 | 98.40 | 97.00 | 98.40 | 98.40 | 0.41% | 123 |
| Jul 10, 2025 | 100.00 | 100.00 | 97.40 | 98.00 | 98.00 | -2.00% | 187 |
| Jul 9, 2025 | 94.00 | 100.00 | 94.00 | 100.00 | 100.00 | 5.93% | 600 |
| Jul 8, 2025 | 95.00 | 96.80 | 94.40 | 94.40 | 94.40 | -0.63% | 120 |
| Jul 7, 2025 | 94.00 | 95.00 | 92.00 | 95.00 | 95.00 | -1.04% | 106 |
| Jul 4, 2025 | 94.00 | 96.00 | 93.20 | 96.00 | 96.00 | 1.27% | 100 |
| Jul 3, 2025 | 97.00 | 97.00 | 94.00 | 94.80 | 94.80 | -2.27% | 158 |
| Jul 2, 2025 | 93.80 | 97.00 | 93.80 | 97.00 | 97.00 | 2.75% | 230 |
| Jul 1, 2025 | 95.00 | 95.00 | 93.00 | 94.40 | 94.40 | 0.85% | 111 |
| Jun 30, 2025 | 94.00 | 94.00 | 94.00 | 93.60 | 93.60 | -0.43% | 111 |
| Jun 27, 2025 | 94.00 | 94.00 | 92.80 | 94.00 | 94.00 | 0.21% | 111 |
| Jun 26, 2025 | 92.80 | 94.00 | 92.80 | 93.80 | 93.80 | -0.21% | 111 |
| Jun 25, 2025 | 91.60 | 94.00 | 91.60 | 94.00 | 94.00 | 1.08% | 146 |
| Jun 24, 2025 | 91.80 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 111 |
| Jun 23, 2025 | 91.80 | 93.00 | 91.00 | 91.00 | 91.00 | -1.30% | 111 |
| Jun 20, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.22% | 111 |
| Jun 19, 2025 | 92.00 | 92.20 | 92.00 | 92.00 | 92.00 | -0.43% | 111 |
| Jun 18, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.43% | 111 |
| Jun 17, 2025 | 92.40 | 92.80 | 92.00 | 92.00 | 92.00 | -2.54% | 111 |
| Jun 16, 2025 | 93.60 | 94.40 | 91.80 | 94.40 | 94.40 | 0.85% | 111 |
| Jun 13, 2025 | 93.00 | 93.60 | 92.00 | 93.60 | 93.60 | 0.21% | 111 |
| Jun 12, 2025 | 93.20 | 94.20 | 93.00 | 93.40 | 93.40 | - | 111 |
| Jun 11, 2025 | 95.00 | 97.80 | 93.20 | 93.40 | 93.40 | -0.85% | 372 |
| Jun 10, 2025 | 90.80 | 95.80 | 90.80 | 94.20 | 94.20 | 3.74% | 350 |
| Jun 9, 2025 | 90.20 | 93.00 | 90.20 | 90.80 | 90.80 | -0.22% | 200 |
| Jun 6, 2025 | 92.00 | 92.60 | 88.40 | 91.00 | 91.00 | -2.36% | 114 |
| Jun 5, 2025 | 87.40 | 93.20 | 87.20 | 93.20 | 93.20 | 5.91% | 175 |
| Jun 4, 2025 | 87.40 | 88.60 | 87.40 | 88.00 | 88.00 | - | 175 |
| Jun 3, 2025 | 87.60 | 88.20 | 87.60 | 88.00 | 88.00 | - | 200 |
| Jun 2, 2025 | 87.40 | 90.00 | 87.40 | 88.00 | 88.00 | -0.45% | 376 |
| May 30, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.45% | 200 |