VITA 34 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	9.720	9.860	9.720	9.860	9.860	4,246
2022-07-25	9.720	9.760	9.720	9.760	9.760	550
2022-07-22	9.780	9.800	9.720	9.720	9.720	12,054
2022-07-21	9.900	9.900	9.780	9.780	9.780	9,487
2022-07-20	9.840	9.840	9.780	9.800	9.800	28,208
2022-07-19	9.960	9.960	9.840	9.840	9.840	14,028
2022-07-18	9.900	9.940	9.880	9.940	9.940	11,256
2022-07-15	10.150	10.150	9.900	9.960	9.960	27,520
2022-07-14	9.940	9.960	9.920	9.920	9.920	16,988
2022-07-13	9.960	10.200	9.940	9.940	9.940	5,985
2022-07-12	10.050	10.200	9.960	9.960	9.960	7,604
2022-07-11	9.980	10.100	9.960	10.050	10.050	8,331
2022-07-08	10.100	10.100	9.980	10.100	10.100	198
2022-07-07	10.200	10.200	9.980	10.050	10.050	2,918
2022-07-06	9.980	10.000	9.980	10.000	10.000	132
2022-07-05	10.300	10.300	9.980	10.100	10.100	5,044
2022-07-04	10.500	10.500	10.200	10.450	10.450	11,392
2022-07-01	10.750	10.750	10.300	10.400	10.400	12,107
2022-06-30	10.550	10.550	10.450	10.550	10.550	4,420
2022-06-29	10.600	10.600	10.600	10.600	10.600	2,822
2022-06-28	10.700	10.700	10.400	10.450	10.450	18,195
2022-06-27	10.500	10.800	10.500	10.750	10.750	4,602
2022-06-24	10.750	10.800	10.500	10.700	10.700	1,161
2022-06-23	10.750	10.800	10.750	10.800	10.800	648
2022-06-22	10.750	10.800	10.750	10.800	10.800	553
2022-06-21	10.500	10.900	10.500	10.900	10.900	525
2022-06-20	10.900	10.900	10.300	10.650	10.650	10,303
2022-06-17	10.900	10.950	10.900	10.950	10.950	667
2022-06-16	10.900	11.000	10.300	11.000	11.000	30,668
2022-06-15	11.100	11.100	10.900	11.000	11.000	1,683
2022-06-14	11.100	11.100	10.900	11.000	11.000	6,182
2022-06-13	11.200	11.250	11.100	11.200	11.200	2,073
2022-06-10	11.350	11.350	11.000	11.250	11.250	140
2022-06-09	11.600	11.600	11.000	11.000	11.000	6,187
2022-06-08	11.050	11.600	11.050	11.600	11.600	522
2022-06-07	11.200	11.350	11.000	11.350	11.350	5,217
2022-06-06	11.550	11.550	11.350	11.400	11.400	1,655
2022-06-03	10.900	11.400	10.800	11.400	11.400	3,608
2022-06-02	10.700	11.000	10.300	11.000	11.000	12,299
2022-06-01	11.050	11.050	10.200	10.800	10.800	35,573
2022-05-31	11.000	11.200	11.000	11.100	11.100	297
2022-05-30	11.000	11.000	10.850	10.900	10.900	3,528
2022-05-27	11.150	11.150	11.150	11.150	11.150	0
2022-05-26	11.350	11.350	11.150	11.150	11.150	41
2022-05-25	10.900	11.350	10.850	11.350	11.350	3,851
2022-05-24	10.900	10.950	10.900	10.950	10.950	1,044
2022-05-23	11.250	11.250	11.000	11.050	11.050	2,349
2022-05-20	11.150	11.350	11.150	11.350	11.350	2,084
2022-05-19	11.100	11.150	10.950	11.150	11.150	2,905
2022-05-18	11.150	11.200	11.100	11.200	11.200	901
2022-05-17	11.150	11.350	11.000	11.350	11.350	784
2022-05-16	11.000	11.050	10.950	11.050	11.050	2,169
2022-05-13	10.950	11.050	10.900	11.050	11.050	2,512
2022-05-12	11.050	11.100	10.950	11.100	11.100	946
2022-05-11	11.000	11.250	10.850	11.250	11.250	3,868
2022-05-10	10.700	11.500	10.700	11.250	11.250	13,203
2022-05-09	10.900	11.000	10.600	10.700	10.700	2,704
2022-05-06	10.650	10.750	10.400	10.700	10.700	6,747
2022-05-05	10.800	10.800	10.000	10.600	10.600	39,864
2022-05-04	11.200	11.200	10.800	10.950	10.950	6,451

← NewerPage 19 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.