VITA 34 AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.970	2.970	2.830	2.830	2.830	4,991
2026-10-16	2.990	3.050	2.880	2.990	2.990	6,613
2026-10-15	3.080	3.080	2.910	2.990	2.990	14
2026-10-14	2.950	2.950	2.950	2.950	2.950	0
2026-10-13	2.950	2.950	2.910	2.950	2.950	7
2026-10-12	3.120	3.120	2.890	2.950	2.950	91
2026-10-09	2.990	3.110	2.990	3.060	3.060	1,189
2026-10-08	2.990	3.040	2.990	3.040	3.040	0
2026-10-07	3.130	3.130	2.990	3.040	3.040	59
2026-10-06	3.080	3.100	2.890	3.020	3.020	1,955
2026-10-05	3.190	3.190	2.990	3.100	3.100	2,520
2026-10-02	2.970	3.190	2.970	3.100	3.100	426
2026-10-01	3.040	3.040	2.970	2.970	2.970	9
2026-09-30	2.960	2.960	2.880	2.960	2.960	150
2026-09-29	2.960	2.960	2.960	2.960	2.960	0
2026-09-28	2.950	2.960	2.880	2.960	2.960	689
2026-09-25	3.090	3.090	2.950	2.950	2.950	1,700
2026-09-24	2.940	3.200	2.940	3.090	3.090	6,315
2026-09-23	2.940	2.940	2.940	2.940	2.940	0
2026-09-22	2.940	3.000	2.940	2.940	2.940	1,816
2026-09-21	2.940	2.940	2.940	2.940	2.940	0
2026-09-18	2.940	3.000	2.940	2.940	2.940	1,000
2026-09-17	2.940	2.940	2.940	2.940	2.940	0
2026-09-16	2.940	2.940	2.940	2.940	2.940	0
2026-09-15	3.000	3.000	2.940	2.940	2.940	12
2026-09-14	2.940	2.980	2.880	2.940	2.940	1,061
2026-09-11	2.920	2.950	2.920	2.920	2.920	111
2026-09-10	2.920	2.920	2.920	2.920	2.920	0
2026-09-09	2.880	2.950	2.880	2.920	2.920	37
2026-09-08	2.940	2.940	2.890	2.940	2.940	1
2026-09-07	3.000	3.000	2.940	2.940	2.940	25
2026-09-04	2.940	2.940	2.940	2.940	2.940	0
2026-09-03	2.930	2.930	2.930	2.930	2.930	0
2026-09-02	2.930	2.930	2.930	2.930	2.930	240
2026-09-01	3.000	3.000	2.900	2.930	2.930	38
2026-08-31	3.000	3.000	2.930	2.930	2.930	714
2026-08-28	2.960	2.990	2.860	2.930	2.930	4,142
2026-08-27	2.860	2.860	2.860	2.860	2.860	43
2026-08-26	2.920	2.940	2.890	2.890	2.890	1,178
2026-08-25	2.920	2.920	2.860	2.860	2.860	184
2026-08-24	2.920	2.920	2.780	2.850	2.850	153
2026-08-21	2.780	2.850	2.780	2.850	2.850	1
2026-08-20	2.850	2.850	2.850	2.850	2.850	0
2026-08-19	2.800	2.850	2.800	2.850	2.850	504
2026-08-18	2.850	2.850	2.700	2.850	2.850	3,861
2026-08-17	2.790	2.840	2.780	2.780	2.780	16
2026-08-14	2.700	2.750	2.700	2.750	2.750	3,068
2026-08-13	2.750	2.750	2.700	2.730	2.730	1,602
2026-08-12	2.720	2.720	2.610	2.680	2.680	501
2026-08-11	2.720	2.800	2.720	2.800	2.800	4,075
2026-08-10	2.700	2.800	2.700	2.760	2.760	4,805
2026-08-07	2.660	2.790	2.660	2.790	2.790	327
2026-08-06	2.710	2.900	2.700	2.900	2.900	2,104
2026-08-05	2.700	2.700	2.700	2.700	2.700	1
2026-08-04	2.900	2.900	2.710	2.800	2.800	2,027
2026-08-03	2.940	2.940	2.940	2.940	2.940	32
2026-07-31	2.940	2.940	2.900	2.910	2.910	2
2026-07-30	2.850	2.850	2.850	2.850	2.850	0
2026-07-29	2.900	2.900	2.840	2.840	2.840	880
2026-07-28	2.900	2.940	2.900	2.940	2.940	1,264

Page 1 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-05	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.