VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 4.850 | 5.140 | 4.840 | 5.140 | 5.140 | 1,471 |
| 2023-12-15 | 4.690 | 4.910 | 4.670 | 4.910 | 4.910 | 2,715 |
| 2023-12-14 | 4.690 | 4.770 | 4.690 | 4.770 | 4.770 | 203 |
| 2023-12-13 | 4.530 | 4.550 | 4.530 | 4.550 | 4.550 | 409 |
| 2023-12-12 | 4.470 | 4.580 | 4.470 | 4.580 | 4.580 | 440 |
| 2023-12-11 | 4.470 | 4.580 | 4.470 | 4.580 | 4.580 | 750 |
| 2023-12-08 | 4.450 | 4.550 | 4.210 | 4.550 | 4.550 | 6,035 |
| 2023-12-07 | 4.450 | 4.450 | 4.420 | 4.420 | 4.420 | 249 |
| 2023-12-06 | 4.380 | 4.550 | 4.380 | 4.550 | 4.550 | 1 |
| 2023-12-05 | 4.400 | 4.500 | 4.300 | 4.500 | 4.500 | 2,252 |
| 2023-12-04 | 4.600 | 4.600 | 4.360 | 4.450 | 4.450 | 9,183 |
| 2023-12-01 | 4.690 | 4.690 | 4.650 | 4.650 | 4.650 | 10 |
| 2023-11-30 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2023-11-29 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 1,196 |
| 2023-11-28 | 4.130 | 4.450 | 4.130 | 4.450 | 4.450 | 9,575 |
| 2023-11-27 | 4.000 | 4.250 | 3.910 | 4.250 | 4.250 | 25,020 |
| 2023-11-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 16 |
| 2023-11-23 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2023-11-22 | 4.280 | 4.280 | 4.080 | 4.080 | 4.080 | 4,943 |
| 2023-11-21 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2023-11-20 | 4.280 | 4.380 | 4.280 | 4.380 | 4.380 | 1,100 |
| 2023-11-17 | 4.500 | 4.680 | 4.380 | 4.380 | 4.380 | 5,717 |
| 2023-11-16 | 4.720 | 4.720 | 4.650 | 4.650 | 4.650 | 150 |
| 2023-11-15 | 4.600 | 4.600 | 4.280 | 4.600 | 4.600 | 17,955 |
| 2023-11-14 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 729 |
| 2023-11-13 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2023-11-10 | 4.900 | 4.900 | 4.330 | 4.550 | 4.550 | 3,906 |
| 2023-11-09 | 4.620 | 4.900 | 4.620 | 4.770 | 4.770 | 5,720 |
| 2023-11-08 | 4.490 | 4.580 | 4.410 | 4.580 | 4.580 | 5,324 |
| 2023-11-07 | 4.560 | 4.560 | 4.550 | 4.550 | 4.550 | 1,135 |
| 2023-11-06 | 4.430 | 4.440 | 4.430 | 4.440 | 4.440 | 1 |
| 2023-11-03 | 4.540 | 4.610 | 4.500 | 4.610 | 4.610 | 4,729 |
| 2023-11-02 | 4.440 | 4.550 | 4.350 | 4.450 | 4.450 | 859 |
| 2023-11-01 | 4.400 | 4.590 | 4.400 | 4.420 | 4.420 | 203 |
| 2023-10-31 | 4.500 | 4.570 | 4.500 | 4.570 | 4.570 | 1,513 |
| 2023-10-30 | 4.560 | 4.560 | 4.510 | 4.560 | 4.560 | 2,787 |
| 2023-10-27 | 4.560 | 4.610 | 4.500 | 4.610 | 4.610 | 13,223 |
| 2023-10-26 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 26 |
| 2023-10-25 | 4.530 | 4.590 | 4.530 | 4.590 | 4.590 | 200 |
| 2023-10-24 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2023-10-23 | 4.440 | 4.560 | 4.440 | 4.540 | 4.540 | 7,948 |
| 2023-10-20 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2023-10-19 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2023-10-18 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2023-10-17 | 4.440 | 4.540 | 4.440 | 4.540 | 4.540 | 5,830 |
| 2023-10-16 | 4.510 | 4.510 | 4.440 | 4.500 | 4.500 | 15,303 |
| 2023-10-13 | 4.440 | 4.440 | 4.340 | 4.340 | 4.340 | 1,000 |
| 2023-10-12 | 4.280 | 4.340 | 4.280 | 4.340 | 4.340 | 50 |
| 2023-10-11 | 4.430 | 4.430 | 4.370 | 4.370 | 4.370 | 2,000 |
| 2023-10-10 | 4.280 | 4.350 | 4.280 | 4.350 | 4.350 | 50 |
| 2023-10-09 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 441 |
| 2023-10-06 | 4.510 | 4.690 | 4.500 | 4.690 | 4.690 | 4,950 |
| 2023-10-05 | 4.620 | 4.790 | 4.620 | 4.780 | 4.780 | 384 |
| 2023-10-04 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 1,099 |
| 2023-10-03 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2023-10-02 | 4.680 | 4.750 | 4.600 | 4.750 | 4.750 | 727 |
| 2023-09-29 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2023-09-28 | 4.710 | 4.710 | 4.550 | 4.550 | 4.550 | 150 |
| 2023-09-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-09-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
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.