YOC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 20.400 | 20.600 | 20.400 | 20.600 | 20.600 | 1,062 |
| 2024-06-07 | 21.200 | 21.200 | 20.600 | 20.800 | 20.800 | 1,773 |
| 2024-06-06 | 21.600 | 21.800 | 21.200 | 21.200 | 21.200 | 8,248 |
| 2024-06-05 | 20.600 | 21.800 | 20.600 | 21.600 | 21.600 | 6,865 |
| 2024-06-04 | 20.000 | 20.600 | 20.000 | 20.200 | 20.200 | 8,850 |
| 2024-06-03 | 20.000 | 20.000 | 19.800 | 19.800 | 19.800 | 3,980 |
| 2024-05-31 | 19.900 | 20.600 | 19.700 | 19.700 | 19.700 | 814 |
| 2024-05-30 | 20.000 | 20.000 | 19.600 | 19.900 | 19.900 | 3,028 |
| 2024-05-29 | 20.800 | 20.800 | 19.800 | 20.000 | 20.000 | 2,848 |
| 2024-05-28 | 21.400 | 21.600 | 20.600 | 21.000 | 21.000 | 9,746 |
| 2024-05-27 | 20.000 | 21.600 | 20.000 | 21.400 | 21.400 | 5,695 |
| 2024-05-24 | 19.800 | 20.000 | 19.600 | 19.900 | 19.900 | 3,981 |
| 2024-05-23 | 18.900 | 20.400 | 18.900 | 19.500 | 19.500 | 6,231 |
| 2024-05-22 | 19.900 | 21.200 | 18.700 | 18.700 | 18.700 | 10,571 |
| 2024-05-21 | 18.600 | 19.900 | 17.900 | 19.900 | 19.900 | 12,973 |
| 2024-05-20 | 16.800 | 18.900 | 16.800 | 18.400 | 18.400 | 6,760 |
| 2024-05-17 | 16.400 | 17.000 | 16.400 | 17.000 | 17.000 | 6,063 |
| 2024-05-16 | 16.700 | 16.700 | 16.500 | 16.600 | 16.600 | 2,476 |
| 2024-05-15 | 16.500 | 16.900 | 16.300 | 16.900 | 16.900 | 6,529 |
| 2024-05-14 | 16.500 | 16.900 | 16.500 | 16.800 | 16.800 | 4,145 |
| 2024-05-13 | 15.400 | 17.100 | 15.400 | 17.000 | 17.000 | 4,880 |
| 2024-05-10 | 16.400 | 16.500 | 16.400 | 16.500 | 16.500 | 505 |
| 2024-05-09 | 16.900 | 16.900 | 16.400 | 16.400 | 16.400 | 696 |
| 2024-05-08 | 16.700 | 17.000 | 16.700 | 16.800 | 16.800 | 1,274 |
| 2024-05-07 | 16.500 | 17.300 | 16.500 | 16.900 | 16.900 | 4,409 |
| 2024-05-06 | 16.600 | 17.300 | 16.400 | 16.800 | 16.800 | 4,953 |
| 2024-05-03 | 16.500 | 16.800 | 16.500 | 16.700 | 16.700 | 1,449 |
| 2024-05-02 | 15.500 | 16.300 | 15.500 | 16.300 | 16.300 | 2,969 |
| 2024-04-30 | 16.000 | 16.000 | 15.600 | 15.600 | 15.600 | 295 |
| 2024-04-29 | 15.800 | 15.800 | 15.400 | 15.400 | 15.400 | 2,102 |
| 2024-04-26 | 15.500 | 15.700 | 15.300 | 15.700 | 15.700 | 1,981 |
| 2024-04-25 | 15.400 | 15.800 | 15.400 | 15.700 | 15.700 | 828 |
| 2024-04-24 | 15.400 | 15.600 | 15.400 | 15.500 | 15.500 | 1,236 |
| 2024-04-23 | 15.300 | 15.600 | 15.200 | 15.200 | 15.200 | 842 |
| 2024-04-22 | 15.300 | 15.500 | 15.300 | 15.500 | 15.500 | 1,025 |
| 2024-04-19 | 15.400 | 15.600 | 14.900 | 15.600 | 15.600 | 2,833 |
| 2024-04-18 | 15.000 | 15.800 | 14.900 | 15.800 | 15.800 | 4,082 |
| 2024-04-17 | 15.200 | 15.200 | 14.800 | 15.200 | 15.200 | 842 |
| 2024-04-16 | 15.500 | 15.600 | 15.300 | 15.300 | 15.300 | 1,813 |
| 2024-04-15 | 15.600 | 16.000 | 15.600 | 16.000 | 16.000 | 1,469 |
| 2024-04-12 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 310 |
| 2024-04-11 | 15.800 | 15.900 | 15.800 | 15.900 | 15.900 | 12 |
| 2024-04-10 | 16.000 | 16.000 | 15.000 | 16.000 | 16.000 | 3,367 |
| 2024-04-09 | 16.000 | 16.100 | 16.000 | 16.100 | 16.100 | 556 |
| 2024-04-08 | 16.500 | 16.600 | 16.000 | 16.100 | 16.100 | 3,574 |
| 2024-04-05 | 16.300 | 16.500 | 16.300 | 16.400 | 16.400 | 1,385 |
| 2024-04-04 | 15.800 | 16.500 | 15.800 | 16.300 | 16.300 | 2,336 |
| 2024-04-03 | 16.300 | 16.400 | 16.200 | 16.400 | 16.400 | 1,676 |
| 2024-04-02 | 16.400 | 16.900 | 15.900 | 16.400 | 16.400 | 4,474 |
| 2024-03-28 | 16.550 | 16.650 | 16.200 | 16.650 | 16.650 | 1,117 |
| 2024-03-27 | 16.700 | 17.000 | 16.450 | 16.550 | 16.550 | 4,584 |
| 2024-03-26 | 16.250 | 16.500 | 16.250 | 16.500 | 16.500 | 1,007 |
| 2024-03-25 | 16.300 | 16.500 | 16.150 | 16.400 | 16.400 | 1,315 |
| 2024-03-22 | 16.000 | 16.100 | 15.700 | 15.950 | 15.950 | 294 |
| 2024-03-21 | 15.550 | 16.900 | 15.550 | 15.900 | 15.900 | 4,647 |
| 2024-03-20 | 15.600 | 15.900 | 15.600 | 15.900 | 15.900 | 2,227 |
| 2024-03-19 | 15.050 | 15.900 | 15.050 | 15.900 | 15.900 | 7,125 |
| 2024-03-18 | 15.300 | 15.300 | 15.000 | 15.000 | 15.000 | 684 |
| 2024-03-15 | 15.150 | 15.400 | 15.150 | 15.400 | 15.400 | 848 |
| 2024-03-14 | 14.950 | 15.100 | 14.950 | 15.100 | 15.100 | 142 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.