VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.090 | 4.260 | 4.040 | 4.040 | 4.040 | 3,522 |
| 2024-03-13 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 107 |
| 2024-03-12 | 4.010 | 4.220 | 4.010 | 4.220 | 4.220 | 1,865 |
| 2024-03-11 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 1,550 |
| 2024-03-08 | 4.000 | 4.150 | 3.690 | 4.130 | 4.130 | 39,652 |
| 2024-03-07 | 4.380 | 4.380 | 4.260 | 4.260 | 4.260 | 2,326 |
| 2024-03-06 | 4.410 | 4.610 | 4.410 | 4.560 | 4.560 | 456 |
| 2024-03-05 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 50 |
| 2024-03-04 | 4.590 | 4.590 | 4.490 | 4.490 | 4.490 | 1,799 |
| 2024-03-01 | 4.900 | 4.900 | 4.780 | 4.780 | 4.780 | 122 |
| 2024-02-29 | 4.730 | 4.730 | 4.660 | 4.660 | 4.660 | 2,800 |
| 2024-02-28 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 1,340 |
| 2024-02-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-02-26 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 4,874 |
| 2024-02-23 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 1,600 |
| 2024-02-22 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 1,400 |
| 2024-02-21 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-02-20 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 1 |
| 2024-02-19 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 225 |
| 2024-02-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 34 |
| 2024-02-15 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 16 |
| 2024-02-14 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 200 |
| 2024-02-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-02-12 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 18 |
| 2024-02-09 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-02-08 | 5.080 | 5.080 | 4.900 | 4.950 | 4.950 | 5,135 |
| 2024-02-07 | 5.100 | 5.100 | 4.900 | 4.950 | 4.950 | 3,988 |
| 2024-02-06 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 7,206 |
| 2024-02-05 | 5.200 | 5.260 | 5.120 | 5.260 | 5.260 | 2,916 |
| 2024-02-02 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2024-02-01 | 5.440 | 5.440 | 5.320 | 5.320 | 5.320 | 11 |
| 2024-01-31 | 5.140 | 5.280 | 5.140 | 5.280 | 5.280 | 1,000 |
| 2024-01-30 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2024-01-29 | 5.120 | 5.280 | 5.120 | 5.280 | 5.280 | 15 |
| 2024-01-26 | 5.120 | 5.280 | 5.120 | 5.280 | 5.280 | 2,048 |
| 2024-01-25 | 5.120 | 5.200 | 5.120 | 5.200 | 5.200 | 1 |
| 2024-01-24 | 5.120 | 5.280 | 5.120 | 5.280 | 5.280 | 53 |
| 2024-01-23 | 5.120 | 5.240 | 5.120 | 5.240 | 5.240 | 1,600 |
| 2024-01-22 | 5.120 | 5.260 | 5.100 | 5.260 | 5.260 | 4,652 |
| 2024-01-19 | 5.160 | 5.280 | 5.160 | 5.200 | 5.200 | 959 |
| 2024-01-18 | 5.200 | 5.300 | 5.200 | 5.280 | 5.280 | 1,216 |
| 2024-01-17 | 5.120 | 5.160 | 5.120 | 5.160 | 5.160 | 156 |
| 2024-01-16 | 5.220 | 5.220 | 5.160 | 5.160 | 5.160 | 2,756 |
| 2024-01-15 | 5.360 | 5.480 | 5.300 | 5.300 | 5.300 | 45 |
| 2024-01-12 | 5.280 | 5.280 | 5.220 | 5.220 | 5.220 | 22 |
| 2024-01-11 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 730 |
| 2024-01-10 | 5.200 | 5.320 | 5.200 | 5.320 | 5.320 | 5,157 |
| 2024-01-09 | 5.300 | 5.300 | 5.140 | 5.160 | 5.160 | 2,348 |
| 2024-01-08 | 5.320 | 5.320 | 5.200 | 5.200 | 5.200 | 2,894 |
| 2024-01-05 | 5.340 | 5.460 | 5.340 | 5.380 | 5.380 | 2,128 |
| 2024-01-04 | 5.160 | 5.300 | 5.160 | 5.300 | 5.300 | 12,991 |
| 2024-01-03 | 5.120 | 5.140 | 5.120 | 5.140 | 5.140 | 969 |
| 2024-01-02 | 5.340 | 5.340 | 5.120 | 5.180 | 5.180 | 2,511 |
| 2023-12-29 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 300 |
| 2023-12-28 | 5.120 | 5.220 | 5.120 | 5.220 | 5.220 | 195 |
| 2023-12-27 | 5.160 | 5.180 | 5.100 | 5.180 | 5.180 | 9,966 |
| 2023-12-22 | 5.100 | 5.100 | 5.020 | 5.100 | 5.100 | 1,853 |
| 2023-12-21 | 4.900 | 5.160 | 4.820 | 5.160 | 5.160 | 1,524 |
| 2023-12-20 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2023-12-19 | 4.980 | 4.980 | 4.910 | 4.910 | 4.910 | 984 |
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.