VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.750 | 3.000 | 2.750 | 2.970 | 2.970 | 1,201 |
| 2026-07-24 | 2.880 | 2.880 | 2.820 | 2.820 | 2.820 | 136 |
| 2026-07-23 | 2.960 | 2.960 | 2.860 | 2.860 | 2.860 | 9 |
| 2026-07-22 | 2.880 | 2.880 | 2.840 | 2.860 | 2.860 | 9 |
| 2026-07-21 | 2.910 | 2.960 | 2.900 | 2.920 | 2.920 | 2,861 |
| 2026-07-20 | 3.020 | 3.140 | 2.910 | 2.910 | 2.910 | 1,081 |
| 2026-07-17 | 2.960 | 3.130 | 2.960 | 3.020 | 3.020 | 184 |
| 2026-07-16 | 3.060 | 3.070 | 3.060 | 3.070 | 3.070 | 910 |
| 2026-07-15 | 3.240 | 3.240 | 3.170 | 3.170 | 3.170 | 302 |
| 2026-07-14 | 3.060 | 3.240 | 3.060 | 3.120 | 3.120 | 65 |
| 2026-07-13 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2026-07-10 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 263 |
| 2026-07-09 | 3.220 | 3.330 | 3.040 | 3.240 | 3.240 | 3,596 |
| 2026-07-08 | 2.700 | 3.070 | 2.580 | 3.070 | 3.070 | 15,343 |
| 2026-07-07 | 3.440 | 3.440 | 3.080 | 3.080 | 3.080 | 4,115 |
| 2026-07-06 | 3.300 | 3.440 | 3.300 | 3.440 | 3.440 | 6,705 |
| 2026-07-03 | 3.630 | 3.630 | 3.400 | 3.500 | 3.500 | 4,670 |
| 2026-07-02 | 3.730 | 3.730 | 3.620 | 3.630 | 3.630 | 4,038 |
| 2026-07-01 | 3.740 | 3.740 | 3.630 | 3.710 | 3.710 | 413 |
| 2026-06-30 | 3.680 | 3.710 | 3.670 | 3.710 | 3.710 | 868 |
| 2026-06-29 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2026-06-26 | 3.750 | 3.780 | 3.720 | 3.780 | 3.780 | 3,626 |
| 2026-06-25 | 3.750 | 3.830 | 3.750 | 3.830 | 3.830 | 1,874 |
| 2026-06-24 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2026-06-23 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 6 |
| 2026-06-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2026-06-19 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2026-06-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-06-17 | 3.740 | 3.820 | 3.740 | 3.820 | 3.820 | 151 |
| 2026-06-16 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 40 |
| 2026-06-15 | 3.900 | 3.900 | 3.700 | 3.800 | 3.800 | 1,868 |
| 2026-06-12 | 3.750 | 3.830 | 3.750 | 3.800 | 3.800 | 701 |
| 2026-06-11 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 227 |
| 2026-06-10 | 3.800 | 3.800 | 3.740 | 3.750 | 3.750 | 3,520 |
| 2026-06-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4 |
| 2026-06-08 | 3.930 | 3.940 | 3.930 | 3.940 | 3.940 | 25 |
| 2026-06-05 | 3.850 | 3.940 | 3.840 | 3.940 | 3.940 | 1,006 |
| 2026-06-04 | 3.910 | 3.910 | 3.880 | 3.890 | 3.890 | 518 |
| 2026-06-03 | 3.880 | 3.910 | 3.880 | 3.910 | 3.910 | 100 |
| 2026-06-02 | 3.880 | 3.910 | 3.880 | 3.910 | 3.910 | 2,864 |
| 2026-06-01 | 4.040 | 4.040 | 3.820 | 3.960 | 3.960 | 663 |
| 2026-05-29 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 701 |
| 2026-05-28 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 361 |
| 2026-05-27 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 113 |
| 2026-05-26 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1 |
| 2026-05-25 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2026-05-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-05-21 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 113 |
| 2026-05-20 | 3.880 | 3.990 | 3.880 | 3.960 | 3.960 | 4,827 |
| 2026-05-19 | 3.980 | 4.000 | 3.930 | 3.930 | 3.930 | 462 |
| 2026-05-18 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 7,092 |
| 2026-05-15 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 34 |
| 2026-05-14 | 3.900 | 4.010 | 3.900 | 4.010 | 4.010 | 1,108 |
| 2026-05-13 | 4.200 | 4.200 | 3.980 | 4.000 | 4.000 | 3,147 |
| 2026-05-12 | 4.130 | 4.130 | 4.090 | 4.090 | 4.090 | 59 |
| 2026-05-11 | 4.000 | 4.190 | 3.980 | 4.090 | 4.090 | 5,341 |
| 2026-05-08 | 4.100 | 4.190 | 3.900 | 4.110 | 4.110 | 7,447 |
| 2026-05-07 | 4.440 | 4.440 | 4.150 | 4.150 | 4.150 | 2,136 |
| 2026-05-06 | 4.360 | 4.440 | 4.360 | 4.400 | 4.400 | 2,005 |
| 2026-05-05 | 4.360 | 4.400 | 4.360 | 4.380 | 4.380 | 28 |
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.