VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 2,296 |
| 2025-08-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-08-12 | 5.150 | 5.150 | 5.050 | 5.150 | 5.150 | 1,400 |
| 2025-08-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-08-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-08-07 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 1 |
| 2025-08-06 | 5.050 | 5.200 | 5.050 | 5.100 | 5.100 | 109 |
| 2025-08-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-08-04 | 5.000 | 5.150 | 5.000 | 5.100 | 5.100 | 607 |
| 2025-08-01 | 5.150 | 5.150 | 4.980 | 5.100 | 5.100 | 1,726 |
| 2025-07-31 | 5.100 | 5.100 | 4.860 | 5.050 | 5.050 | 1,722 |
| 2025-07-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-07-29 | 5.050 | 5.200 | 5.050 | 5.050 | 5.050 | 1,254 |
| 2025-07-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 759 |
| 2025-07-25 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 1,056 |
| 2025-07-24 | 4.980 | 5.200 | 4.980 | 5.200 | 5.200 | 322 |
| 2025-07-23 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 1,075 |
| 2025-07-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-07-21 | 4.960 | 5.100 | 4.960 | 5.050 | 5.050 | 296 |
| 2025-07-18 | 4.980 | 5.050 | 4.920 | 4.920 | 4.920 | 4,367 |
| 2025-07-17 | 4.780 | 5.100 | 4.780 | 5.100 | 5.100 | 2,704 |
| 2025-07-16 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 338 |
| 2025-07-15 | 4.920 | 4.960 | 4.900 | 4.960 | 4.960 | 2,300 |
| 2025-07-14 | 4.880 | 4.900 | 4.840 | 4.900 | 4.900 | 2,369 |
| 2025-07-11 | 4.820 | 4.980 | 4.820 | 4.860 | 4.860 | 2,187 |
| 2025-07-10 | 4.800 | 4.860 | 4.680 | 4.860 | 4.860 | 2,819 |
| 2025-07-09 | 4.300 | 5.100 | 4.300 | 5.100 | 5.100 | 9,965 |
| 2025-07-08 | 4.500 | 4.500 | 4.380 | 4.420 | 4.420 | 1,200 |
| 2025-07-07 | 4.320 | 4.420 | 4.300 | 4.420 | 4.420 | 6,122 |
| 2025-07-04 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 1,878 |
| 2025-07-03 | 4.440 | 4.440 | 4.380 | 4.380 | 4.380 | 646 |
| 2025-07-02 | 4.340 | 4.340 | 4.180 | 4.320 | 4.320 | 1,791 |
| 2025-07-01 | 4.500 | 4.500 | 4.220 | 4.220 | 4.220 | 3,516 |
| 2025-06-30 | 4.220 | 4.480 | 4.220 | 4.480 | 4.480 | 4,145 |
| 2025-06-27 | 4.220 | 4.220 | 4.180 | 4.180 | 4.180 | 560 |
| 2025-06-26 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-06-25 | 4.140 | 4.220 | 4.140 | 4.180 | 4.180 | 517 |
| 2025-06-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-06-23 | 4.380 | 4.380 | 4.060 | 4.200 | 4.200 | 5,690 |
| 2025-06-20 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-06-19 | 4.340 | 4.360 | 4.340 | 4.360 | 4.360 | 510 |
| 2025-06-18 | 4.100 | 4.260 | 4.100 | 4.260 | 4.260 | 2,610 |
| 2025-06-17 | 4.080 | 4.180 | 4.080 | 4.140 | 4.140 | 1,219 |
| 2025-06-16 | 4.200 | 4.200 | 4.080 | 4.100 | 4.100 | 1,437 |
| 2025-06-13 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 6,549 |
| 2025-06-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2025-06-11 | 4.060 | 4.220 | 4.060 | 4.140 | 4.140 | 15,064 |
| 2025-06-10 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 170 |
| 2025-06-09 | 4.100 | 4.100 | 3.980 | 4.040 | 4.040 | 95 |
| 2025-06-06 | 4.020 | 4.040 | 3.960 | 4.040 | 4.040 | 6,790 |
| 2025-06-05 | 3.980 | 3.980 | 3.800 | 3.920 | 3.920 | 6,071 |
| 2025-06-04 | 4.100 | 4.100 | 4.040 | 4.040 | 4.040 | 805 |
| 2025-06-03 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-06-02 | 4.300 | 4.300 | 4.060 | 4.060 | 4.060 | 4,763 |
| 2025-05-30 | 4.060 | 4.120 | 4.060 | 4.120 | 4.120 | 609 |
| 2025-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 90 |
| 2025-05-28 | 3.960 | 4.100 | 3.960 | 4.040 | 4.040 | 5,600 |
| 2025-05-27 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 650 |
| 2025-05-26 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 1 |
| 2025-05-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
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.