VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 961 |
| 2026-02-03 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 2,503 |
| 2026-02-02 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 911 |
| 2026-01-30 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 20 |
| 2026-01-29 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 1,373 |
| 2026-01-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 |
| 2026-01-27 | 5.550 | 5.550 | 5.050 | 5.250 | 5.250 | 9,540 |
| 2026-01-26 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 417 |
| 2026-01-23 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 1,805 |
| 2026-01-22 | 5.750 | 5.750 | 5.550 | 5.650 | 5.650 | 3,229 |
| 2026-01-21 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 4,462 |
| 2026-01-20 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 1,186 |
| 2026-01-19 | 5.750 | 5.800 | 5.700 | 5.800 | 5.800 | 1,657 |
| 2026-01-16 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 2,013 |
| 2026-01-15 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 1,422 |
| 2026-01-14 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 2,401 |
| 2026-01-13 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 7 |
| 2026-01-12 | 5.900 | 6.000 | 5.850 | 6.000 | 6.000 | 4 |
| 2026-01-09 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 2 |
| 2026-01-08 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 391 |
| 2026-01-07 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 2,541 |
| 2026-01-06 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 1,099 |
| 2026-01-05 | 5.950 | 6.150 | 5.850 | 5.850 | 5.850 | 6,926 |
| 2026-01-02 | 6.000 | 6.050 | 5.800 | 6.050 | 6.050 | 2,746 |
| 2025-12-30 | 6.000 | 6.050 | 5.500 | 6.000 | 6.000 | 9,459 |
| 2025-12-29 | 6.050 | 6.200 | 6.050 | 6.100 | 6.100 | 1,885 |
| 2025-12-23 | 5.950 | 6.200 | 5.850 | 6.100 | 6.100 | 4,424 |
| 2025-12-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 832 |
| 2025-12-19 | 6.050 | 6.200 | 5.900 | 6.000 | 6.000 | 4,056 |
| 2025-12-18 | 6.100 | 6.250 | 6.100 | 6.150 | 6.150 | 1,485 |
| 2025-12-17 | 6.450 | 6.450 | 6.200 | 6.250 | 6.250 | 5,190 |
| 2025-12-16 | 6.100 | 6.400 | 6.100 | 6.400 | 6.400 | 26,389 |
| 2025-12-15 | 6.950 | 7.150 | 6.200 | 6.200 | 6.200 | 9,860 |
| 2025-12-12 | 6.100 | 6.850 | 5.900 | 6.850 | 6.850 | 11,025 |
| 2025-12-11 | 5.800 | 6.000 | 5.650 | 5.900 | 5.900 | 6,686 |
| 2025-12-10 | 5.550 | 5.800 | 5.550 | 5.650 | 5.650 | 5,106 |
| 2025-12-09 | 5.500 | 5.500 | 5.350 | 5.400 | 5.400 | 2,351 |
| 2025-12-08 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 957 |
| 2025-12-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| 2025-12-04 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 2,743 |
| 2025-12-03 | 5.200 | 5.400 | 5.200 | 5.300 | 5.300 | 1,035 |
| 2025-12-02 | 5.450 | 5.450 | 5.300 | 5.350 | 5.350 | 2,763 |
| 2025-12-01 | 5.250 | 5.450 | 5.250 | 5.400 | 5.400 | 1,658 |
| 2025-11-28 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 3,361 |
| 2025-11-27 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 50 |
| 2025-11-26 | 5.250 | 5.300 | 5.100 | 5.200 | 5.200 | 3,860 |
| 2025-11-25 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 106 |
| 2025-11-24 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 421 |
| 2025-11-21 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 1,742 |
| 2025-11-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 90 |
| 2025-11-19 | 5.050 | 5.350 | 5.050 | 5.350 | 5.350 | 39 |
| 2025-11-18 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 157 |
| 2025-11-17 | 5.450 | 5.500 | 5.250 | 5.250 | 5.250 | 8,876 |
| 2025-11-14 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 2,158 |
| 2025-11-13 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 163 |
| 2025-11-12 | 5.400 | 5.500 | 5.350 | 5.350 | 5.350 | 2,479 |
| 2025-11-11 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 953 |
| 2025-11-10 | 5.100 | 5.450 | 5.100 | 5.450 | 5.450 | 5,136 |
| 2025-11-07 | 5.550 | 5.550 | 5.250 | 5.250 | 5.250 | 7,447 |
| 2025-11-06 | 5.450 | 5.450 | 5.300 | 5.400 | 5.400 | 967 |
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.