VITA 34 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	11.250	11.450	11.050	11.400	11.400	12,457
2022-05-02	11.850	12.100	10.850	11.250	11.250	27,642
2022-04-29	12.150	12.150	11.950	11.950	11.950	5,222
2022-04-28	12.000	12.150	11.950	12.150	12.150	5,958
2022-04-27	11.700	11.950	11.500	11.950	11.950	13,341
2022-04-26	12.300	12.500	12.200	12.500	12.500	2,056
2022-04-25	12.650	12.650	12.150	12.400	12.400	7,867
2022-04-22	13.200	13.200	12.600	12.850	12.850	1,802
2022-04-21	12.400	13.250	12.400	13.050	13.050	2,150
2022-04-20	12.550	12.550	12.500	12.500	12.500	30
2022-04-19	12.050	12.600	12.050	12.550	12.550	973
2022-04-14	12.250	12.350	12.250	12.250	12.250	781
2022-04-13	12.600	12.600	12.350	12.450	12.450	887
2022-04-12	12.250	12.600	12.150	12.600	12.600	1,687
2022-04-11	12.750	12.750	12.250	12.550	12.550	1,987
2022-04-08	13.050	13.050	12.850	12.850	12.850	1,857
2022-04-07	13.000	13.000	12.900	12.950	12.950	759
2022-04-06	13.100	13.100	13.000	13.100	13.100	1,403
2022-04-05	13.500	13.500	12.900	13.100	13.100	5,158
2022-04-04	13.350	13.750	13.150	13.700	13.700	7,192
2022-04-01	14.600	14.600	13.950	14.100	14.100	3,201
2022-03-31	14.450	14.750	14.450	14.600	14.600	2,144
2022-03-30	13.800	14.200	13.800	14.200	14.200	643
2022-03-29	13.950	13.950	13.750	13.900	13.900	234
2022-03-28	13.900	14.300	13.850	13.850	13.850	1,933
2022-03-25	13.700	13.700	13.700	13.700	13.700	0
2022-03-24	13.750	14.700	13.500	13.800	13.800	3,520
2022-03-23	13.500	13.600	13.500	13.600	13.600	747
2022-03-22	13.700	13.750	13.600	13.600	13.600	420
2022-03-21	13.400	14.000	13.400	13.650	13.650	923
2022-03-18	12.500	13.550	12.500	13.450	13.450	3,772
2022-03-17	12.450	12.450	12.300	12.400	12.400	599
2022-03-16	12.500	12.500	12.300	12.300	12.300	38
2022-03-15	12.300	12.300	12.200	12.250	12.250	78
2022-03-14	12.400	12.400	12.400	12.400	12.400	187
2022-03-11	12.800	12.800	12.600	12.600	12.600	52
2022-03-10	12.300	12.850	12.300	12.700	12.700	1,170
2022-03-09	12.000	12.000	11.850	12.000	12.000	4,921
2022-03-08	11.800	12.000	11.800	12.000	12.000	1,306
2022-03-07	11.800	12.000	11.800	11.900	11.900	8,048
2022-03-04	12.700	12.700	11.500	12.000	12.000	7,529
2022-03-03	12.950	13.000	12.750	13.000	13.000	729
2022-03-02	12.400	12.800	12.300	12.800	12.800	1,426
2022-03-01	12.200	12.700	12.200	12.650	12.650	2,679
2022-02-28	11.800	12.100	11.700	11.900	11.900	15,671
2022-02-25	11.700	11.900	11.400	11.900	11.900	4,137
2022-02-24	11.450	11.750	10.600	11.550	11.550	13,515
2022-02-23	12.050	12.350	11.800	12.350	12.350	7,726
2022-02-22	11.650	12.000	11.450	12.000	12.000	18,094
2022-02-21	12.200	12.250	11.300	12.000	12.000	4,745
2022-02-18	12.800	13.000	11.900	12.400	12.400	21,551
2022-02-17	13.000	13.000	12.500	12.800	12.800	13,064
2022-02-16	12.950	13.650	12.900	12.900	12.900	1,148
2022-02-15	13.100	13.100	12.750	12.850	12.850	77
2022-02-14	12.600	12.850	12.500	12.750	12.750	4,077
2022-02-11	12.800	12.950	12.600	12.700	12.700	4,348
2022-02-10	12.850	12.850	12.650	12.700	12.700	6,155
2022-02-09	12.850	13.150	12.650	13.150	13.150	6,508
2022-02-08	13.000	13.000	12.700	12.750	12.750	3,645
2022-02-07	13.200	13.350	12.800	12.950	12.950	2,247

← NewerPage 20 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.