VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.490 | 4.490 | 4.380 | 4.380 | 4.380 | 60 |
| 2026-04-30 | 4.380 | 4.490 | 4.380 | 4.440 | 4.440 | 1,255 |
| 2026-04-29 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 1,054 |
| 2026-04-28 | 4.460 | 4.490 | 4.420 | 4.420 | 4.420 | 2,777 |
| 2026-04-27 | 4.460 | 4.530 | 4.460 | 4.500 | 4.500 | 2,016 |
| 2026-04-24 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2026-04-23 | 4.600 | 4.600 | 4.530 | 4.530 | 4.530 | 26 |
| 2026-04-22 | 4.550 | 4.590 | 4.530 | 4.530 | 4.530 | 49 |
| 2026-04-21 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2026-04-20 | 4.520 | 4.640 | 4.490 | 4.550 | 4.550 | 3,960 |
| 2026-04-17 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-04-16 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-04-15 | 4.740 | 4.740 | 4.510 | 4.630 | 4.630 | 5,213 |
| 2026-04-14 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2026-04-13 | 4.750 | 4.750 | 4.690 | 4.690 | 4.690 | 33 |
| 2026-04-10 | 4.750 | 4.750 | 4.690 | 4.690 | 4.690 | 687 |
| 2026-04-09 | 4.750 | 4.750 | 4.730 | 4.730 | 4.730 | 53 |
| 2026-04-08 | 4.700 | 4.800 | 4.700 | 4.750 | 4.750 | 9,034 |
| 2026-04-07 | 4.710 | 4.710 | 4.660 | 4.660 | 4.660 | 5,071 |
| 2026-04-02 | 4.720 | 4.720 | 4.680 | 4.680 | 4.680 | 225 |
| 2026-04-01 | 4.780 | 4.780 | 4.720 | 4.720 | 4.720 | 56 |
| 2026-03-31 | 4.620 | 4.780 | 4.620 | 4.720 | 4.720 | 1,251 |
| 2026-03-30 | 4.800 | 4.800 | 4.640 | 4.720 | 4.720 | 155 |
| 2026-03-27 | 4.800 | 4.800 | 4.720 | 4.720 | 4.720 | 482 |
| 2026-03-26 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2026-03-25 | 4.700 | 4.820 | 4.640 | 4.720 | 4.720 | 2,822 |
| 2026-03-24 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 333 |
| 2026-03-23 | 4.720 | 4.740 | 4.640 | 4.740 | 4.740 | 1,481 |
| 2026-03-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-03-19 | 4.840 | 4.900 | 4.800 | 4.820 | 4.820 | 2,508 |
| 2026-03-18 | 4.820 | 4.940 | 4.820 | 4.940 | 4.940 | 88 |
| 2026-03-17 | 4.860 | 5.000 | 4.820 | 4.880 | 4.880 | 2,538 |
| 2026-03-16 | 5.000 | 5.050 | 4.800 | 4.960 | 4.960 | 3,087 |
| 2026-03-13 | 4.920 | 5.050 | 4.900 | 4.960 | 4.960 | 2,610 |
| 2026-03-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-03-11 | 4.800 | 5.000 | 4.800 | 4.980 | 4.980 | 144 |
| 2026-03-10 | 4.980 | 5.000 | 4.860 | 4.880 | 4.880 | 4,730 |
| 2026-03-09 | 5.100 | 5.100 | 4.780 | 4.780 | 4.780 | 3,349 |
| 2026-03-06 | 4.960 | 5.100 | 4.900 | 5.000 | 5.000 | 1,161 |
| 2026-03-05 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-03-04 | 4.940 | 5.100 | 4.940 | 5.050 | 5.050 | 2,066 |
| 2026-03-03 | 5.000 | 5.050 | 4.940 | 5.000 | 5.000 | 790 |
| 2026-03-02 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 2,023 |
| 2026-02-27 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 1,085 |
| 2026-02-26 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 182 |
| 2026-02-25 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 2,939 |
| 2026-02-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-02-23 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 476 |
| 2026-02-20 | 5.300 | 5.300 | 5.150 | 5.300 | 5.300 | 1,350 |
| 2026-02-19 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 2,057 |
| 2026-02-18 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 1,007 |
| 2026-02-17 | 5.200 | 5.300 | 5.000 | 5.300 | 5.300 | 7,357 |
| 2026-02-16 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 2,374 |
| 2026-02-13 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 2,967 |
| 2026-02-12 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,391 |
| 2026-02-11 | 5.350 | 5.350 | 5.200 | 5.300 | 5.300 | 4,855 |
| 2026-02-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-02-09 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,249 |
| 2026-02-06 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 3,259 |
| 2026-02-05 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 805 |
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.