VITA 34 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	13.150	13.150	12.900	13.000	13.000	775
2022-02-03	13.500	13.550	13.000	13.150	13.150	8,546
2022-02-02	13.450	14.000	13.300	13.350	13.350	4,668
2022-02-01	13.000	13.450	13.000	13.400	13.400	5,285
2022-01-31	13.050	13.200	12.650	12.850	12.850	5,697
2022-01-28	13.200	13.250	12.600	12.750	12.750	10,130
2022-01-27	13.000	13.200	12.800	13.150	13.150	6,170
2022-01-26	12.900	13.400	12.800	12.800	12.800	7,960
2022-01-25	12.700	13.200	12.700	12.900	12.900	3,226
2022-01-24	13.100	13.100	12.450	12.450	12.450	1,623
2022-01-21	13.700	13.850	12.900	13.100	13.100	19,342
2022-01-20	13.600	13.950	13.400	13.500	13.500	9,295
2022-01-19	13.650	14.150	13.350	13.500	13.500	7,756
2022-01-18	14.150	14.150	13.650	14.100	14.100	9,121
2022-01-17	14.100	14.400	13.950	14.300	14.300	6,139
2022-01-14	14.400	14.400	14.000	14.050	14.050	4,727
2022-01-13	14.250	14.400	14.250	14.400	14.400	990
2022-01-12	14.100	14.550	14.100	14.450	14.450	937
2022-01-11	13.950	14.000	13.650	13.850	13.850	3,994
2022-01-10	14.000	14.250	13.200	13.650	13.650	12,336
2022-01-07	14.800	14.800	14.150	14.450	14.450	3,972
2022-01-06	15.000	15.000	14.900	14.900	14.900	994
2022-01-05	14.950	15.000	14.800	14.950	14.950	1,775
2022-01-04	15.150	15.150	15.000	15.100	15.100	3,725
2022-01-03	15.000	15.500	15.000	15.100	15.100	10,096
2021-12-30	15.800	15.800	14.850	15.000	15.000	28,003
2021-12-29	15.300	15.800	15.100	15.500	15.500	12,284
2021-12-28	15.500	15.500	15.300	15.300	15.300	1,376
2021-12-27	15.800	15.800	15.450	15.700	15.700	1,316
2021-12-23	15.800	15.800	15.700	15.700	15.700	1,487
2021-12-22	15.850	16.000	15.600	15.750	15.750	2,210
2021-12-21	16.000	16.000	15.800	15.800	15.800	16,437
2021-12-20	15.350	15.900	15.350	15.900	15.900	973
2021-12-17	15.850	16.550	15.600	15.600	15.600	12,287
2021-12-16	15.450	16.300	15.450	15.750	15.750	6,476
2021-12-15	15.350	15.350	15.300	15.300	15.300	1,376
2021-12-14	15.650	15.650	15.350	15.350	15.350	540
2021-12-13	15.250	15.500	15.000	15.450	15.450	2,273
2021-12-10	16.000	16.050	15.050	15.050	15.050	6,121
2021-12-09	16.300	16.400	16.300	16.300	16.300	136
2021-12-08	16.450	16.650	16.150	16.200	16.200	2,005
2021-12-07	16.350	16.700	16.250	16.400	16.400	7,390
2021-12-06	16.400	16.800	16.400	16.500	16.500	10,016
2021-12-03	16.600	16.700	16.150	16.450	16.450	306
2021-12-02	16.900	16.900	16.400	16.500	16.500	1,844
2021-12-01	16.500	17.200	16.500	17.000	17.000	7,016
2021-11-30	16.750	16.900	16.600	16.900	16.900	1,577
2021-11-29	16.500	17.100	16.250	16.750	16.750	8,432
2021-11-26	16.900	17.000	16.650	16.750	16.750	2,445
2021-11-25	17.050	17.500	17.000	17.300	17.300	12,259
2021-11-24	17.000	17.050	16.700	17.050	17.050	2,439
2021-11-23	16.600	17.100	16.550	17.000	17.000	14,684
2021-11-22	16.450	16.700	16.450	16.700	16.700	2,207
2021-11-19	16.850	16.850	16.450	16.800	16.800	4,451
2021-11-18	16.800	17.000	16.800	16.900	16.900	2,657
2021-11-17	16.450	16.750	16.400	16.650	16.650	5,536
2021-11-16	16.450	16.450	16.200	16.350	16.350	734
2021-11-15	16.450	16.450	16.250	16.400	16.400	332
2021-11-12	16.500	16.850	16.400	16.450	16.450	1,230
2021-11-11	16.150	16.400	16.150	16.400	16.400	5,346

← NewerPage 21 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.