VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2023-09-22 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2023-09-21 | 4.670 | 4.710 | 4.510 | 4.650 | 4.650 | 722 |
| 2023-09-20 | 4.750 | 4.750 | 4.740 | 4.740 | 4.740 | 225 |
| 2023-09-19 | 4.810 | 4.810 | 4.760 | 4.760 | 4.760 | 758 |
| 2023-09-18 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 50 |
| 2023-09-15 | 5.080 | 5.080 | 4.860 | 4.860 | 4.860 | 1,178 |
| 2023-09-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-09-13 | 4.900 | 4.900 | 4.880 | 4.900 | 4.900 | 1,739 |
| 2023-09-12 | 4.800 | 5.100 | 4.800 | 5.100 | 5.100 | 5,050 |
| 2023-09-11 | 5.100 | 5.100 | 4.920 | 4.920 | 4.920 | 10 |
| 2023-09-08 | 5.000 | 5.100 | 4.860 | 4.860 | 4.860 | 1,185 |
| 2023-09-07 | 5.000 | 5.000 | 4.720 | 4.780 | 4.780 | 3,379 |
| 2023-09-06 | 5.320 | 5.340 | 5.200 | 5.320 | 5.320 | 4,348 |
| 2023-09-05 | 5.120 | 5.220 | 5.120 | 5.160 | 5.160 | 1,800 |
| 2023-09-04 | 4.480 | 5.160 | 4.480 | 5.160 | 5.160 | 10,467 |
| 2023-09-01 | 4.390 | 4.390 | 4.200 | 4.370 | 4.370 | 84,494 |
| 2023-08-31 | 4.280 | 4.500 | 4.100 | 4.290 | 4.290 | 39,102 |
| 2023-08-30 | 4.450 | 4.640 | 4.420 | 4.430 | 4.430 | 5,501 |
| 2023-08-29 | 4.300 | 4.600 | 4.240 | 4.500 | 4.500 | 6,993 |
| 2023-08-28 | 4.780 | 4.890 | 4.500 | 4.570 | 4.570 | 12,329 |
| 2023-08-25 | 5.100 | 5.100 | 4.890 | 4.890 | 4.890 | 5,620 |
| 2023-08-24 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2023-08-23 | 5.120 | 5.260 | 5.120 | 5.260 | 5.260 | 2,656 |
| 2023-08-22 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 74 |
| 2023-08-21 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 1,801 |
| 2023-08-18 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2023-08-17 | 5.140 | 5.260 | 5.140 | 5.260 | 5.260 | 518 |
| 2023-08-16 | 5.200 | 5.200 | 5.140 | 5.180 | 5.180 | 1,238 |
| 2023-08-15 | 5.180 | 5.180 | 5.100 | 5.140 | 5.140 | 4,192 |
| 2023-08-14 | 5.120 | 5.160 | 5.120 | 5.160 | 5.160 | 1,015 |
| 2023-08-11 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2023-08-10 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2023-08-09 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 500 |
| 2023-08-08 | 5.120 | 5.240 | 5.120 | 5.240 | 5.240 | 478 |
| 2023-08-07 | 5.200 | 5.200 | 5.120 | 5.120 | 5.120 | 100 |
| 2023-08-04 | 5.000 | 5.160 | 5.000 | 5.160 | 5.160 | 2 |
| 2023-08-03 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 175 |
| 2023-08-02 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2023-08-01 | 5.220 | 5.220 | 5.000 | 5.120 | 5.120 | 15 |
| 2023-07-31 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 4,704 |
| 2023-07-28 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2023-07-27 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 100 |
| 2023-07-26 | 4.990 | 5.000 | 4.940 | 4.940 | 4.940 | 1,300 |
| 2023-07-25 | 4.720 | 4.950 | 4.720 | 4.950 | 4.950 | 380 |
| 2023-07-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2023-07-21 | 4.810 | 4.980 | 4.810 | 4.980 | 4.980 | 1,049 |
| 2023-07-20 | 5.080 | 5.080 | 4.940 | 4.990 | 4.990 | 873 |
| 2023-07-19 | 5.080 | 5.100 | 5.000 | 5.060 | 5.060 | 2,647 |
| 2023-07-18 | 5.080 | 5.080 | 5.060 | 5.060 | 5.060 | 1,000 |
| 2023-07-17 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 5,039 |
| 2023-07-14 | 4.660 | 5.000 | 4.660 | 4.900 | 4.900 | 3,904 |
| 2023-07-13 | 5.220 | 5.220 | 4.900 | 5.020 | 5.020 | 3,454 |
| 2023-07-12 | 5.340 | 5.380 | 5.300 | 5.380 | 5.380 | 604 |
| 2023-07-11 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2023-07-10 | 5.660 | 5.660 | 5.560 | 5.560 | 5.560 | 200 |
| 2023-07-07 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 1,000 |
| 2023-07-06 | 5.500 | 5.560 | 5.500 | 5.560 | 5.560 | 1,214 |
| 2023-07-05 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2023-07-04 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 76 |
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.