VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 1,106 |
| 2025-11-04 | 5.350 | 5.400 | 5.200 | 5.300 | 5.300 | 81 |
| 2025-11-03 | 5.350 | 5.350 | 5.050 | 5.300 | 5.300 | 3,418 |
| 2025-10-31 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 902 |
| 2025-10-30 | 5.250 | 5.400 | 5.200 | 5.400 | 5.400 | 52 |
| 2025-10-29 | 5.350 | 5.550 | 5.300 | 5.400 | 5.400 | 274 |
| 2025-10-28 | 5.250 | 5.500 | 5.250 | 5.450 | 5.450 | 1,542 |
| 2025-10-27 | 5.500 | 5.550 | 5.250 | 5.350 | 5.350 | 2,185 |
| 2025-10-24 | 5.750 | 5.850 | 5.550 | 5.650 | 5.650 | 1,872 |
| 2025-10-23 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 345 |
| 2025-10-22 | 5.800 | 5.950 | 5.600 | 5.750 | 5.750 | 1,008 |
| 2025-10-21 | 6.000 | 6.000 | 5.700 | 5.850 | 5.850 | 301 |
| 2025-10-20 | 5.900 | 5.900 | 5.750 | 5.850 | 5.850 | 71 |
| 2025-10-17 | 5.850 | 5.950 | 5.650 | 5.950 | 5.950 | 662 |
| 2025-10-16 | 6.050 | 6.050 | 5.700 | 5.950 | 5.950 | 1,770 |
| 2025-10-15 | 6.100 | 6.100 | 5.850 | 5.950 | 5.950 | 2,599 |
| 2025-10-14 | 5.950 | 6.200 | 5.950 | 6.050 | 6.050 | 3,197 |
| 2025-10-13 | 6.150 | 6.200 | 5.850 | 6.000 | 6.000 | 2,345 |
| 2025-10-10 | 5.950 | 6.200 | 5.850 | 6.050 | 6.050 | 3,019 |
| 2025-10-09 | 5.950 | 6.100 | 5.650 | 5.900 | 5.900 | 2,988 |
| 2025-10-08 | 5.650 | 6.000 | 5.650 | 5.800 | 5.800 | 590 |
| 2025-10-07 | 5.800 | 5.900 | 5.600 | 5.700 | 5.700 | 2,309 |
| 2025-10-06 | 5.900 | 5.900 | 5.600 | 5.650 | 5.650 | 1,311 |
| 2025-10-03 | 5.850 | 6.000 | 5.700 | 5.900 | 5.900 | 552 |
| 2025-10-02 | 5.800 | 6.050 | 5.800 | 5.950 | 5.950 | 335 |
| 2025-10-01 | 6.100 | 6.100 | 5.600 | 5.750 | 5.750 | 2,243 |
| 2025-09-30 | 5.900 | 6.100 | 5.800 | 5.900 | 5.900 | 3,488 |
| 2025-09-29 | 5.850 | 5.900 | 5.750 | 5.800 | 5.800 | 479 |
| 2025-09-26 | 5.700 | 5.850 | 5.600 | 5.750 | 5.750 | 1,358 |
| 2025-09-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,086 |
| 2025-09-24 | 5.750 | 5.800 | 5.600 | 5.650 | 5.650 | 2,069 |
| 2025-09-23 | 5.700 | 5.950 | 5.700 | 5.850 | 5.850 | 500 |
| 2025-09-22 | 6.150 | 6.150 | 5.750 | 5.850 | 5.850 | 2,170 |
| 2025-09-19 | 6.300 | 6.300 | 6.200 | 6.250 | 6.250 | 64 |
| 2025-09-18 | 6.600 | 6.600 | 6.350 | 6.350 | 6.350 | 967 |
| 2025-09-17 | 6.500 | 6.650 | 6.500 | 6.500 | 6.500 | 2,265 |
| 2025-09-16 | 6.550 | 6.550 | 6.400 | 6.500 | 6.500 | 792 |
| 2025-09-15 | 6.450 | 6.700 | 6.250 | 6.550 | 6.550 | 5,401 |
| 2025-09-12 | 6.550 | 6.550 | 6.200 | 6.300 | 6.300 | 1,642 |
| 2025-09-11 | 6.750 | 6.750 | 6.650 | 6.650 | 6.650 | 52 |
| 2025-09-10 | 6.800 | 6.950 | 6.700 | 6.700 | 6.700 | 2,204 |
| 2025-09-09 | 6.900 | 7.050 | 6.800 | 6.900 | 6.900 | 443 |
| 2025-09-08 | 7.100 | 7.100 | 6.800 | 6.900 | 6.900 | 452 |
| 2025-09-05 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 80 |
| 2025-09-04 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 78 |
| 2025-09-03 | 6.900 | 6.950 | 6.800 | 6.800 | 6.800 | 147 |
| 2025-09-02 | 7.000 | 7.050 | 6.800 | 6.800 | 6.800 | 5,475 |
| 2025-09-01 | 7.650 | 7.650 | 7.150 | 7.150 | 7.150 | 926 |
| 2025-08-29 | 7.550 | 7.650 | 7.450 | 7.450 | 7.450 | 966 |
| 2025-08-28 | 7.650 | 7.650 | 7.250 | 7.400 | 7.400 | 8,756 |
| 2025-08-27 | 6.300 | 7.650 | 6.300 | 7.250 | 7.250 | 9,001 |
| 2025-08-26 | 6.600 | 6.750 | 6.450 | 6.450 | 6.450 | 5,914 |
| 2025-08-25 | 5.950 | 6.750 | 5.900 | 6.700 | 6.700 | 4,341 |
| 2025-08-22 | 6.300 | 6.300 | 5.850 | 6.150 | 6.150 | 2,526 |
| 2025-08-21 | 6.750 | 7.050 | 6.750 | 6.750 | 6.750 | 5,499 |
| 2025-08-20 | 5.200 | 6.500 | 5.200 | 6.500 | 6.500 | 9,770 |
| 2025-08-19 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,662 |
| 2025-08-18 | 4.980 | 5.150 | 4.980 | 5.100 | 5.100 | 2,110 |
| 2025-08-15 | 5.200 | 5.200 | 4.980 | 4.980 | 4.980 | 6,018 |
| 2025-08-14 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 2,296 |
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.