VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 7.800 | 7.800 | 7.560 | 7.580 | 7.580 | 3,162 |
| 2023-01-10 | 8.020 | 8.180 | 7.880 | 7.880 | 7.880 | 3,475 |
| 2023-01-09 | 8.020 | 8.100 | 8.020 | 8.100 | 8.100 | 487 |
| 2023-01-06 | 8.060 | 8.180 | 8.060 | 8.180 | 8.180 | 840 |
| 2023-01-05 | 8.000 | 8.420 | 8.000 | 8.280 | 8.280 | 301 |
| 2023-01-04 | 8.100 | 8.120 | 8.100 | 8.120 | 8.120 | 383 |
| 2023-01-03 | 7.820 | 8.100 | 7.820 | 8.100 | 8.100 | 830 |
| 2023-01-02 | 7.960 | 8.000 | 7.860 | 7.860 | 7.860 | 1,325 |
| 2022-12-30 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 707 |
| 2022-12-29 | 8.100 | 8.100 | 7.800 | 7.960 | 7.960 | 4,266 |
| 2022-12-28 | 8.120 | 8.120 | 7.940 | 7.940 | 7.940 | 2,960 |
| 2022-12-27 | 7.920 | 8.020 | 7.920 | 8.020 | 8.020 | 2,662 |
| 2022-12-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-12-22 | 8.120 | 8.120 | 8.080 | 8.080 | 8.080 | 236 |
| 2022-12-21 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2022-12-20 | 8.080 | 8.100 | 8.020 | 8.020 | 8.020 | 713 |
| 2022-12-19 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 7 |
| 2022-12-16 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2022-12-15 | 8.300 | 8.300 | 8.240 | 8.260 | 8.260 | 4,870 |
| 2022-12-14 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2022-12-13 | 8.200 | 8.200 | 8.160 | 8.160 | 8.160 | 100 |
| 2022-12-12 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 27 |
| 2022-12-09 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2022-12-08 | 8.020 | 8.060 | 8.020 | 8.060 | 8.060 | 1,360 |
| 2022-12-07 | 7.980 | 8.020 | 7.800 | 8.020 | 8.020 | 1,828 |
| 2022-12-06 | 8.100 | 8.100 | 8.040 | 8.040 | 8.040 | 1,000 |
| 2022-12-05 | 8.340 | 8.340 | 8.200 | 8.300 | 8.300 | 1,125 |
| 2022-12-02 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 750 |
| 2022-12-01 | 8.320 | 8.320 | 8.200 | 8.320 | 8.320 | 261 |
| 2022-11-30 | 8.280 | 8.280 | 8.120 | 8.140 | 8.140 | 860 |
| 2022-11-29 | 8.100 | 8.140 | 8.040 | 8.140 | 8.140 | 1,018 |
| 2022-11-28 | 8.300 | 8.300 | 8.120 | 8.120 | 8.120 | 631 |
| 2022-11-25 | 8.700 | 8.840 | 8.480 | 8.500 | 8.500 | 3,358 |
| 2022-11-24 | 8.800 | 9.000 | 8.660 | 9.000 | 9.000 | 420 |
| 2022-11-23 | 8.760 | 8.760 | 8.680 | 8.680 | 8.680 | 100 |
| 2022-11-22 | 8.740 | 8.740 | 8.640 | 8.640 | 8.640 | 500 |
| 2022-11-21 | 8.760 | 8.820 | 8.760 | 8.820 | 8.820 | 402 |
| 2022-11-18 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 1,012 |
| 2022-11-17 | 9.020 | 9.020 | 8.940 | 8.940 | 8.940 | 76 |
| 2022-11-16 | 9.140 | 9.140 | 9.000 | 9.000 | 9.000 | 1,358 |
| 2022-11-15 | 8.800 | 9.180 | 8.720 | 8.980 | 8.980 | 3,720 |
| 2022-11-14 | 8.420 | 8.680 | 8.420 | 8.680 | 8.680 | 506 |
| 2022-11-11 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2022-11-10 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2022-11-09 | 8.100 | 8.220 | 8.100 | 8.220 | 8.220 | 424 |
| 2022-11-08 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 637 |
| 2022-11-07 | 7.800 | 7.980 | 7.800 | 7.900 | 7.900 | 4,341 |
| 2022-11-04 | 7.660 | 7.860 | 7.660 | 7.860 | 7.860 | 1,177 |
| 2022-11-03 | 7.860 | 7.860 | 7.720 | 7.720 | 7.720 | 412 |
| 2022-11-02 | 7.540 | 7.820 | 7.540 | 7.820 | 7.820 | 1,914 |
| 2022-11-01 | 7.500 | 7.680 | 7.360 | 7.680 | 7.680 | 213 |
| 2022-10-31 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2022-10-28 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 4,680 |
| 2022-10-27 | 7.200 | 7.220 | 7.200 | 7.220 | 7.220 | 2,603 |
| 2022-10-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,252 |
| 2022-10-25 | 7.380 | 7.380 | 7.200 | 7.200 | 7.200 | 1,043 |
| 2022-10-24 | 7.220 | 7.380 | 7.220 | 7.340 | 7.340 | 609 |
| 2022-10-21 | 7.440 | 7.440 | 7.220 | 7.340 | 7.340 | 101 |
| 2022-10-20 | 7.260 | 7.380 | 7.260 | 7.380 | 7.380 | 721 |
| 2022-10-19 | 7.120 | 7.460 | 7.120 | 7.220 | 7.220 | 5,849 |
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.