VITA 34 AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	6.180	6.180	6.000	6.160	6.160	968
2023-04-04	5.980	6.120	5.980	6.120	6.120	997
2023-04-03	5.680	5.820	5.680	5.820	5.820	51
2023-03-31	5.880	5.880	5.880	5.880	5.880	0
2023-03-30	5.880	5.880	5.780	5.860	5.860	452
2023-03-29	6.040	6.040	5.900	5.900	5.900	1,941
2023-03-28	6.160	6.160	6.160	6.160	6.160	0
2023-03-27	6.180	6.180	6.080	6.120	6.120	882
2023-03-24	6.260	6.260	6.260	6.260	6.260	0
2023-03-23	6.200	6.260	6.200	6.260	6.260	2,000
2023-03-22	6.020	6.140	6.020	6.140	6.140	2,209
2023-03-21	5.920	6.180	5.920	6.180	6.180	379
2023-03-20	6.160	6.180	5.960	6.040	6.040	388
2023-03-17	6.000	6.120	6.000	6.120	6.120	134
2023-03-16	6.180	6.180	6.180	6.180	6.180	0
2023-03-15	6.400	6.400	6.260	6.260	6.260	14
2023-03-14	6.340	6.380	6.180	6.280	6.280	907
2023-03-13	6.300	6.440	6.200	6.440	6.440	8,729
2023-03-10	6.340	6.460	6.300	6.380	6.380	4,288
2023-03-09	6.280	6.360	6.280	6.360	6.360	2,588
2023-03-08	6.480	6.480	6.400	6.400	6.400	50
2023-03-07	6.340	6.340	6.340	6.340	6.340	0
2023-03-06	6.240	6.380	6.200	6.380	6.380	9,899
2023-03-03	6.320	6.320	6.180	6.300	6.300	2,838
2023-03-02	6.400	6.420	6.380	6.380	6.380	198
2023-03-01	6.520	6.520	6.180	6.380	6.380	16,609
2023-02-28	6.440	6.460	6.300	6.300	6.300	2,095
2023-02-27	6.160	6.360	6.160	6.360	6.360	380
2023-02-24	6.340	6.680	6.180	6.240	6.240	72,581
2023-02-23	6.240	6.300	6.180	6.180	6.180	5,488
2023-02-22	6.180	6.180	6.180	6.180	6.180	0
2023-02-21	6.080	6.180	6.080	6.180	6.180	1
2023-02-20	6.080	6.260	6.080	6.240	6.240	1,636
2023-02-17	6.180	6.180	6.160	6.160	6.160	100
2023-02-16	6.020	6.240	6.020	6.180	6.180	8,659
2023-02-15	6.100	6.160	6.100	6.160	6.160	2,158
2023-02-14	6.180	6.180	6.160	6.160	6.160	1,728
2023-02-13	5.860	6.120	5.840	6.080	6.080	3,508
2023-02-10	5.520	5.760	5.500	5.760	5.760	41,966
2023-02-09	5.420	5.520	5.400	5.520	5.520	3,561
2023-02-08	5.500	5.600	5.340	5.380	5.380	26,577
2023-02-07	5.840	5.840	5.480	5.480	5.480	3,016
2023-02-06	6.340	6.340	5.560	5.800	5.800	6,604
2023-02-03	6.300	6.320	6.200	6.320	6.320	11,250
2023-02-02	6.400	6.400	6.400	6.400	6.400	770
2023-02-01	6.500	6.500	6.220	6.340	6.340	874
2023-01-31	6.360	6.360	6.360	6.360	6.360	0
2023-01-30	6.260	6.320	6.240	6.240	6.240	15,809
2023-01-27	6.160	6.440	6.160	6.440	6.440	1,727
2023-01-26	6.080	6.300	6.080	6.220	6.220	350
2023-01-25	6.400	6.400	6.260	6.260	6.260	4,530
2023-01-24	6.740	6.860	6.300	6.520	6.520	5,018
2023-01-23	6.840	6.840	6.560	6.560	6.560	6,065
2023-01-20	6.920	6.920	6.760	6.760	6.760	11,621
2023-01-19	6.840	7.400	6.800	6.960	6.960	19,888
2023-01-18	6.520	7.060	6.520	6.920	6.920	13,584
2023-01-17	6.840	6.840	6.720	6.720	6.720	225
2023-01-16	7.040	7.040	6.760	6.780	6.780	2,840
2023-01-13	7.140	7.140	6.800	6.920	6.920	1,528
2023-01-12	7.640	7.640	7.280	7.280	7.280	5,097

← NewerPage 16 of 22 · 1,275 trading daysOlder →

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.