VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 5.820 | 5.820 | 5.580 | 5.720 | 5.720 | 19 |
| 2023-06-30 | 5.500 | 5.580 | 5.500 | 5.580 | 5.580 | 700 |
| 2023-06-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-06-28 | 5.300 | 5.580 | 5.280 | 5.520 | 5.520 | 2,509 |
| 2023-06-27 | 5.720 | 5.720 | 5.200 | 5.280 | 5.280 | 3,735 |
| 2023-06-26 | 5.620 | 5.820 | 5.620 | 5.820 | 5.820 | 366 |
| 2023-06-23 | 6.160 | 6.160 | 5.720 | 5.720 | 5.720 | 14,276 |
| 2023-06-22 | 6.200 | 6.300 | 6.080 | 6.240 | 6.240 | 5,018 |
| 2023-06-21 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2023-06-20 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2023-06-19 | 6.000 | 6.120 | 5.920 | 6.120 | 6.120 | 857 |
| 2023-06-16 | 5.900 | 6.060 | 5.900 | 6.060 | 6.060 | 1,810 |
| 2023-06-15 | 5.760 | 5.900 | 5.760 | 5.900 | 5.900 | 50 |
| 2023-06-14 | 5.600 | 5.900 | 5.600 | 5.900 | 5.900 | 3,074 |
| 2023-06-13 | 5.380 | 5.600 | 5.360 | 5.500 | 5.500 | 1,708 |
| 2023-06-12 | 6.000 | 6.000 | 5.220 | 5.280 | 5.280 | 11,850 |
| 2023-06-09 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2023-06-08 | 6.060 | 6.140 | 6.060 | 6.140 | 6.140 | 1,277 |
| 2023-06-07 | 6.200 | 6.200 | 6.000 | 6.160 | 6.160 | 2,312 |
| 2023-06-06 | 6.220 | 6.220 | 6.080 | 6.120 | 6.120 | 1,001 |
| 2023-06-05 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2023-06-02 | 6.500 | 6.500 | 6.280 | 6.440 | 6.440 | 1,480 |
| 2023-06-01 | 7.100 | 7.100 | 6.640 | 6.700 | 6.700 | 1,733 |
| 2023-05-31 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 3,188 |
| 2023-05-30 | 7.000 | 7.120 | 7.000 | 7.120 | 7.120 | 901 |
| 2023-05-29 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-05-26 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-05-25 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-05-24 | 7.060 | 7.060 | 7.000 | 7.040 | 7.040 | 18,355 |
| 2023-05-23 | 7.060 | 7.060 | 7.040 | 7.040 | 7.040 | 142 |
| 2023-05-22 | 7.060 | 7.060 | 7.040 | 7.040 | 7.040 | 49 |
| 2023-05-19 | 7.060 | 7.060 | 7.040 | 7.040 | 7.040 | 750 |
| 2023-05-18 | 7.100 | 7.100 | 7.000 | 7.040 | 7.040 | 2,101 |
| 2023-05-17 | 7.100 | 7.220 | 7.100 | 7.160 | 7.160 | 35 |
| 2023-05-16 | 7.220 | 7.220 | 7.180 | 7.180 | 7.180 | 765 |
| 2023-05-15 | 7.240 | 7.240 | 7.100 | 7.200 | 7.200 | 737 |
| 2023-05-12 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-05-11 | 7.220 | 7.240 | 7.000 | 7.180 | 7.180 | 1,603 |
| 2023-05-10 | 7.020 | 7.120 | 7.020 | 7.120 | 7.120 | 80 |
| 2023-05-09 | 7.000 | 7.180 | 7.000 | 7.140 | 7.140 | 838 |
| 2023-05-08 | 7.040 | 7.160 | 7.040 | 7.140 | 7.140 | 846 |
| 2023-05-05 | 7.000 | 7.140 | 7.000 | 7.140 | 7.140 | 1 |
| 2023-05-04 | 7.120 | 7.140 | 7.120 | 7.140 | 7.140 | 885 |
| 2023-05-03 | 7.040 | 7.240 | 7.040 | 7.240 | 7.240 | 80 |
| 2023-05-02 | 7.180 | 7.300 | 7.160 | 7.160 | 7.160 | 1,042 |
| 2023-04-28 | 7.100 | 7.180 | 7.100 | 7.100 | 7.100 | 1,190 |
| 2023-04-27 | 7.000 | 7.060 | 6.780 | 7.060 | 7.060 | 10,362 |
| 2023-04-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 258 |
| 2023-04-25 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2023-04-24 | 7.000 | 7.140 | 7.000 | 7.140 | 7.140 | 2,900 |
| 2023-04-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-04-20 | 6.880 | 7.320 | 6.880 | 7.100 | 7.100 | 4,389 |
| 2023-04-19 | 6.940 | 6.960 | 6.780 | 6.880 | 6.880 | 5,939 |
| 2023-04-18 | 6.500 | 6.820 | 6.500 | 6.760 | 6.760 | 10,261 |
| 2023-04-17 | 6.300 | 6.460 | 6.300 | 6.460 | 6.460 | 253 |
| 2023-04-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-04-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-04-12 | 6.200 | 6.340 | 6.200 | 6.340 | 6.340 | 1,524 |
| 2023-04-11 | 6.260 | 6.360 | 6.260 | 6.360 | 6.360 | 1,106 |
| 2023-04-06 | 6.220 | 6.280 | 6.080 | 6.280 | 6.280 | 81 |
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.