VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.820 | 4.820 | 4.640 | 4.740 | 4.740 | 15 |
| 2024-08-30 | 4.580 | 4.740 | 4.540 | 4.680 | 4.680 | 3,878 |
| 2024-08-29 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-08-28 | 4.400 | 4.520 | 4.400 | 4.520 | 4.520 | 5,244 |
| 2024-08-27 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 902 |
| 2024-08-26 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 2 |
| 2024-08-23 | 4.660 | 4.660 | 4.460 | 4.560 | 4.560 | 503 |
| 2024-08-22 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-08-21 | 4.400 | 4.560 | 4.400 | 4.560 | 4.560 | 4,745 |
| 2024-08-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 16,856 |
| 2024-08-19 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 1 |
| 2024-08-16 | 4.400 | 4.460 | 4.320 | 4.460 | 4.460 | 2,073 |
| 2024-08-15 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 1 |
| 2024-08-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-08-13 | 4.400 | 4.520 | 4.400 | 4.520 | 4.520 | 800 |
| 2024-08-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-08-09 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1 |
| 2024-08-08 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 3,591 |
| 2024-08-07 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-08-06 | 4.420 | 4.480 | 4.400 | 4.480 | 4.480 | 3,000 |
| 2024-08-05 | 4.460 | 4.500 | 4.400 | 4.460 | 4.460 | 754 |
| 2024-08-02 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-08-01 | 4.500 | 4.500 | 4.400 | 4.460 | 4.460 | 1,008 |
| 2024-07-31 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-07-30 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-07-29 | 4.420 | 4.460 | 4.420 | 4.460 | 4.460 | 100 |
| 2024-07-26 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 977 |
| 2024-07-25 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-07-24 | 4.340 | 4.420 | 4.340 | 4.420 | 4.420 | 1 |
| 2024-07-23 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 1,348 |
| 2024-07-22 | 4.400 | 4.500 | 4.400 | 4.460 | 4.460 | 2,960 |
| 2024-07-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-07-18 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 1,500 |
| 2024-07-17 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 607 |
| 2024-07-16 | 4.440 | 4.440 | 4.420 | 4.420 | 4.420 | 17 |
| 2024-07-15 | 4.440 | 4.440 | 4.420 | 4.420 | 4.420 | 1 |
| 2024-07-12 | 4.480 | 4.480 | 4.420 | 4.420 | 4.420 | 579 |
| 2024-07-11 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-07-10 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 7 |
| 2024-07-09 | 4.480 | 4.480 | 4.400 | 4.460 | 4.460 | 42 |
| 2024-07-08 | 4.480 | 4.480 | 4.400 | 4.460 | 4.460 | 1,750 |
| 2024-07-05 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 786 |
| 2024-07-04 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-07-03 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 90 |
| 2024-07-02 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 40 |
| 2024-07-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 8,001 |
| 2024-06-28 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-06-27 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-06-26 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-06-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-06-24 | 4.580 | 4.580 | 4.560 | 4.560 | 4.560 | 1,551 |
| 2024-06-21 | 4.760 | 4.840 | 4.760 | 4.760 | 4.760 | 774 |
| 2024-06-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-06-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-06-18 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-06-17 | 4.740 | 4.740 | 4.720 | 4.720 | 4.720 | 3 |
| 2024-06-14 | 4.440 | 4.600 | 4.440 | 4.600 | 4.600 | 35 |
| 2024-06-13 | 4.540 | 4.560 | 4.540 | 4.560 | 4.560 | 1,000 |
| 2024-06-12 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 1,198 |
| 2024-06-11 | 4.720 | 4.860 | 4.720 | 4.860 | 4.860 | 291 |
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.