VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-02-21 | 4.100 | 4.180 | 4.100 | 4.180 | 4.180 | 1,434 |
| 2025-02-20 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-02-19 | 4.100 | 4.180 | 4.100 | 4.180 | 4.180 | 2,732 |
| 2025-02-18 | 4.100 | 4.100 | 4.040 | 4.080 | 4.080 | 1,213 |
| 2025-02-17 | 4.240 | 4.240 | 4.080 | 4.080 | 4.080 | 5,034 |
| 2025-02-14 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-02-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-12 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 1,504 |
| 2025-02-11 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 170 |
| 2025-02-10 | 4.040 | 4.140 | 4.040 | 4.080 | 4.080 | 2,029 |
| 2025-02-07 | 4.080 | 4.200 | 4.020 | 4.140 | 4.140 | 5,530 |
| 2025-02-06 | 4.080 | 4.100 | 4.020 | 4.060 | 4.060 | 5,049 |
| 2025-02-05 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 1,514 |
| 2025-02-04 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-02-03 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 56 |
| 2025-01-31 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-01-30 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 500 |
| 2025-01-29 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 25 |
| 2025-01-28 | 4.020 | 4.080 | 4.020 | 4.080 | 4.080 | 741 |
| 2025-01-27 | 4.020 | 4.080 | 4.020 | 4.060 | 4.060 | 1,256 |
| 2025-01-24 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 54 |
| 2025-01-23 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 70 |
| 2025-01-22 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2025-01-21 | 4.080 | 4.140 | 4.080 | 4.140 | 4.140 | 1 |
| 2025-01-20 | 4.100 | 4.140 | 4.080 | 4.140 | 4.140 | 2,650 |
| 2025-01-17 | 4.100 | 4.220 | 4.100 | 4.220 | 4.220 | 5,420 |
| 2025-01-16 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 2,950 |
| 2025-01-15 | 4.080 | 4.080 | 4.000 | 4.060 | 4.060 | 38 |
| 2025-01-14 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-01-13 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 1 |
| 2025-01-10 | 4.140 | 4.140 | 4.000 | 4.100 | 4.100 | 1,641 |
| 2025-01-09 | 4.180 | 4.240 | 4.120 | 4.120 | 4.120 | 3,035 |
| 2025-01-08 | 4.180 | 4.180 | 4.140 | 4.140 | 4.140 | 271 |
| 2025-01-07 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2025-01-06 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-01-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-01-02 | 4.280 | 4.280 | 4.220 | 4.220 | 4.220 | 117 |
| 2024-12-30 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 691 |
| 2024-12-27 | 4.080 | 4.080 | 4.000 | 4.060 | 4.060 | 3,906 |
| 2024-12-23 | 3.920 | 4.100 | 3.920 | 4.100 | 4.100 | 1,391 |
| 2024-12-20 | 4.180 | 4.180 | 3.980 | 4.120 | 4.120 | 310 |
| 2024-12-19 | 4.120 | 4.120 | 4.020 | 4.020 | 4.020 | 1,117 |
| 2024-12-18 | 4.020 | 4.280 | 3.980 | 4.280 | 4.280 | 4,111 |
| 2024-12-17 | 4.180 | 4.500 | 4.160 | 4.160 | 4.160 | 7,544 |
| 2024-12-16 | 4.620 | 4.620 | 4.320 | 4.340 | 4.340 | 1,251 |
| 2024-12-13 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-12-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-12-11 | 4.340 | 4.480 | 4.340 | 4.480 | 4.480 | 40 |
| 2024-12-10 | 4.400 | 4.400 | 4.320 | 4.360 | 4.360 | 2,032 |
| 2024-12-09 | 4.000 | 4.360 | 4.000 | 4.360 | 4.360 | 5,093 |
| 2024-12-06 | 4.000 | 4.160 | 4.000 | 4.040 | 4.040 | 6,247 |
| 2024-12-05 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 2,265 |
| 2024-12-04 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-12-03 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 200 |
| 2024-12-02 | 4.120 | 4.120 | 4.020 | 4.120 | 4.120 | 261 |
| 2024-11-29 | 4.100 | 4.200 | 4.000 | 4.120 | 4.120 | 2,105 |
| 2024-11-28 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-11-27 | 4.120 | 4.220 | 4.120 | 4.220 | 4.220 | 109 |
| 2024-11-26 | 4.080 | 4.140 | 4.060 | 4.140 | 4.140 | 1,926 |
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.