VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-06-07 | 4.720 | 4.860 | 4.720 | 4.860 | 4.860 | 225 |
| 2024-06-06 | 4.720 | 4.880 | 4.720 | 4.880 | 4.880 | 1 |
| 2024-06-05 | 4.740 | 4.880 | 4.720 | 4.880 | 4.880 | 2,519 |
| 2024-06-04 | 4.780 | 4.940 | 4.780 | 4.920 | 4.920 | 2,469 |
| 2024-06-03 | 4.840 | 4.900 | 4.800 | 4.820 | 4.820 | 5,043 |
| 2024-05-31 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-05-30 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-05-29 | 4.620 | 4.720 | 4.620 | 4.720 | 4.720 | 280 |
| 2024-05-28 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-05-27 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-05-24 | 4.800 | 4.800 | 4.660 | 4.660 | 4.660 | 1,000 |
| 2024-05-23 | 4.800 | 4.800 | 4.560 | 4.660 | 4.660 | 4,360 |
| 2024-05-22 | 4.800 | 4.820 | 4.680 | 4.680 | 4.680 | 3,211 |
| 2024-05-21 | 4.640 | 4.700 | 4.640 | 4.700 | 4.700 | 15 |
| 2024-05-20 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-05-17 | 4.680 | 4.760 | 4.680 | 4.760 | 4.760 | 1,699 |
| 2024-05-16 | 4.680 | 4.760 | 4.680 | 4.760 | 4.760 | 10 |
| 2024-05-15 | 4.840 | 4.840 | 4.760 | 4.760 | 4.760 | 4 |
| 2024-05-14 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 531 |
| 2024-05-13 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-05-10 | 4.540 | 4.600 | 4.540 | 4.600 | 4.600 | 500 |
| 2024-05-09 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-05-08 | 4.780 | 4.780 | 4.580 | 4.700 | 4.700 | 1,100 |
| 2024-05-07 | 4.700 | 4.880 | 4.700 | 4.760 | 4.760 | 1,630 |
| 2024-05-06 | 4.500 | 5.200 | 4.500 | 4.840 | 4.840 | 3,622 |
| 2024-05-03 | 4.660 | 4.660 | 4.600 | 4.660 | 4.660 | 490 |
| 2024-05-02 | 4.800 | 4.860 | 4.760 | 4.760 | 4.760 | 1,042 |
| 2024-04-30 | 5.250 | 5.250 | 4.940 | 4.940 | 4.940 | 850 |
| 2024-04-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 100 |
| 2024-04-26 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 1,252 |
| 2024-04-25 | 4.880 | 4.880 | 4.840 | 4.840 | 4.840 | 961 |
| 2024-04-24 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 820 |
| 2024-04-23 | 4.780 | 5.050 | 4.780 | 5.050 | 5.050 | 1,922 |
| 2024-04-22 | 4.620 | 4.800 | 4.620 | 4.800 | 4.800 | 2,450 |
| 2024-04-19 | 4.420 | 4.680 | 4.380 | 4.440 | 4.440 | 29,149 |
| 2024-04-18 | 4.420 | 4.420 | 4.380 | 4.400 | 4.400 | 21,156 |
| 2024-04-17 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 1,668 |
| 2024-04-16 | 4.560 | 4.560 | 4.400 | 4.520 | 4.520 | 3,500 |
| 2024-04-15 | 5.000 | 5.000 | 4.480 | 4.600 | 4.600 | 2,913 |
| 2024-04-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-04-11 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-04-10 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 512 |
| 2024-04-09 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-04-08 | 4.560 | 4.560 | 4.400 | 4.500 | 4.500 | 1,323 |
| 2024-04-05 | 4.780 | 4.780 | 4.400 | 4.500 | 4.500 | 1,831 |
| 2024-04-04 | 4.920 | 4.920 | 4.640 | 4.740 | 4.740 | 2,655 |
| 2024-04-03 | 5.300 | 5.900 | 5.300 | 5.350 | 5.350 | 1,108 |
| 2024-04-02 | 5.250 | 5.250 | 4.980 | 5.100 | 5.100 | 19 |
| 2024-03-28 | 4.820 | 4.980 | 4.820 | 4.980 | 4.980 | 1,183 |
| 2024-03-27 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 300 |
| 2024-03-26 | 4.420 | 4.520 | 4.370 | 4.520 | 4.520 | 1,433 |
| 2024-03-25 | 4.260 | 4.340 | 4.260 | 4.340 | 4.340 | 50 |
| 2024-03-22 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2024-03-21 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2024-03-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-03-19 | 4.210 | 4.380 | 4.210 | 4.360 | 4.360 | 1,395 |
| 2024-03-18 | 4.370 | 4.380 | 4.320 | 4.320 | 4.320 | 3,317 |
| 2024-03-15 | 4.080 | 4.400 | 4.080 | 4.380 | 4.380 | 3,278 |
| 2024-03-14 | 4.090 | 4.260 | 4.040 | 4.040 | 4.040 | 3,522 |
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.