VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-05-21 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 10 |
| 2025-05-20 | 4.080 | 4.100 | 3.880 | 3.980 | 3.980 | 8,425 |
| 2025-05-19 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 362 |
| 2025-05-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-05-15 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 23 |
| 2025-05-14 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 178 |
| 2025-05-13 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 233 |
| 2025-05-12 | 3.920 | 3.980 | 3.860 | 3.980 | 3.980 | 4,824 |
| 2025-05-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-07 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 7,146 |
| 2025-05-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-05-05 | 4.080 | 4.100 | 3.900 | 3.900 | 3.900 | 16,032 |
| 2025-05-02 | 4.080 | 4.080 | 3.960 | 4.040 | 4.040 | 96 |
| 2025-04-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,500 |
| 2025-04-29 | 4.120 | 4.180 | 3.920 | 4.100 | 4.100 | 7,814 |
| 2025-04-28 | 4.040 | 4.180 | 4.040 | 4.120 | 4.120 | 131 |
| 2025-04-25 | 4.100 | 4.220 | 4.100 | 4.100 | 4.100 | 9,340 |
| 2025-04-24 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 7,881 |
| 2025-04-23 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 75 |
| 2025-04-22 | 4.000 | 4.180 | 4.000 | 4.040 | 4.040 | 2,250 |
| 2025-04-17 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 500 |
| 2025-04-16 | 4.340 | 4.360 | 4.120 | 4.120 | 4.120 | 1,297 |
| 2025-04-15 | 4.220 | 4.320 | 4.220 | 4.300 | 4.300 | 664 |
| 2025-04-14 | 3.880 | 4.380 | 3.880 | 4.380 | 4.380 | 1,748 |
| 2025-04-11 | 3.980 | 4.020 | 3.800 | 4.020 | 4.020 | 7,898 |
| 2025-04-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-04-09 | 3.700 | 3.880 | 3.700 | 3.800 | 3.800 | 310 |
| 2025-04-08 | 3.800 | 3.980 | 3.800 | 3.900 | 3.900 | 772 |
| 2025-04-07 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 1,962 |
| 2025-04-04 | 4.000 | 4.020 | 3.980 | 4.000 | 4.000 | 1,242 |
| 2025-04-03 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 982 |
| 2025-04-02 | 3.940 | 4.020 | 3.940 | 4.000 | 4.000 | 4,111 |
| 2025-04-01 | 4.000 | 4.000 | 3.820 | 3.880 | 3.880 | 1,490 |
| 2025-03-31 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 7,158 |
| 2025-03-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-03-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-03-26 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 691 |
| 2025-03-25 | 4.040 | 4.060 | 4.020 | 4.060 | 4.060 | 3,041 |
| 2025-03-24 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 41 |
| 2025-03-21 | 4.060 | 4.160 | 4.060 | 4.160 | 4.160 | 100 |
| 2025-03-20 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,788 |
| 2025-03-19 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 3,578 |
| 2025-03-18 | 4.060 | 4.080 | 4.040 | 4.080 | 4.080 | 1,969 |
| 2025-03-17 | 4.080 | 4.100 | 4.080 | 4.080 | 4.080 | 1,804 |
| 2025-03-14 | 4.060 | 4.080 | 4.040 | 4.080 | 4.080 | 1,760 |
| 2025-03-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-03-12 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 400 |
| 2025-03-11 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 43 |
| 2025-03-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-03-07 | 4.040 | 4.120 | 4.040 | 4.120 | 4.120 | 811 |
| 2025-03-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-03-05 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 758 |
| 2025-03-04 | 4.100 | 4.100 | 4.040 | 4.060 | 4.060 | 1,123 |
| 2025-03-03 | 4.300 | 4.300 | 4.220 | 4.220 | 4.220 | 15 |
| 2025-02-28 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 616 |
| 2025-02-27 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 4,000 |
| 2025-02-26 | 4.080 | 4.180 | 4.080 | 4.140 | 4.140 | 64 |
| 2025-02-25 | 4.080 | 4.240 | 4.080 | 4.180 | 4.180 | 2,093 |
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.