VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-11-22 | 4.100 | 4.160 | 4.020 | 4.160 | 4.160 | 213 |
| 2024-11-21 | 4.100 | 4.200 | 4.080 | 4.200 | 4.200 | 508 |
| 2024-11-20 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 1,180 |
| 2024-11-19 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 100 |
| 2024-11-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-11-15 | 4.360 | 4.360 | 4.240 | 4.240 | 4.240 | 1 |
| 2024-11-14 | 4.080 | 4.160 | 4.000 | 4.160 | 4.160 | 2,927 |
| 2024-11-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 211 |
| 2024-11-12 | 3.900 | 3.980 | 3.900 | 3.960 | 3.960 | 1,072 |
| 2024-11-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-11-08 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-11-07 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-11-06 | 4.100 | 4.100 | 4.000 | 4.080 | 4.080 | 384 |
| 2024-11-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-11-04 | 4.180 | 4.260 | 4.180 | 4.260 | 4.260 | 2 |
| 2024-11-01 | 4.460 | 4.460 | 4.340 | 4.340 | 4.340 | 14 |
| 2024-10-31 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-10-30 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 50 |
| 2024-10-29 | 4.360 | 4.360 | 4.300 | 4.300 | 4.300 | 432 |
| 2024-10-28 | 4.420 | 4.420 | 4.200 | 4.220 | 4.220 | 800 |
| 2024-10-25 | 4.200 | 4.400 | 4.200 | 4.360 | 4.360 | 951 |
| 2024-10-24 | 4.360 | 4.360 | 4.280 | 4.280 | 4.280 | 796 |
| 2024-10-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-10-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-10-21 | 4.500 | 4.540 | 4.400 | 4.540 | 4.540 | 3,378 |
| 2024-10-18 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-10-17 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2024-10-16 | 4.480 | 4.580 | 4.480 | 4.580 | 4.580 | 1,950 |
| 2024-10-15 | 4.700 | 4.700 | 4.400 | 4.460 | 4.460 | 8,323 |
| 2024-10-14 | 4.520 | 4.560 | 4.400 | 4.560 | 4.560 | 1,975 |
| 2024-10-11 | 4.540 | 4.560 | 4.460 | 4.460 | 4.460 | 5,613 |
| 2024-10-10 | 4.580 | 4.600 | 4.440 | 4.520 | 4.520 | 4,438 |
| 2024-10-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-10-08 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 570 |
| 2024-10-07 | 4.400 | 4.540 | 4.400 | 4.540 | 4.540 | 957 |
| 2024-10-04 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,480 |
| 2024-10-03 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-10-02 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 1 |
| 2024-10-01 | 4.680 | 4.680 | 4.540 | 4.540 | 4.540 | 3 |
| 2024-09-30 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-09-27 | 4.420 | 4.540 | 4.420 | 4.540 | 4.540 | 200 |
| 2024-09-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-09-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-09-24 | 4.400 | 4.560 | 4.400 | 4.560 | 4.560 | 180 |
| 2024-09-23 | 4.420 | 4.560 | 4.400 | 4.560 | 4.560 | 2,534 |
| 2024-09-20 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-09-19 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-09-18 | 4.400 | 4.560 | 4.400 | 4.560 | 4.560 | 400 |
| 2024-09-17 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2024-09-16 | 4.440 | 4.520 | 4.440 | 4.520 | 4.520 | 1 |
| 2024-09-13 | 4.400 | 4.440 | 4.360 | 4.440 | 4.440 | 1,500 |
| 2024-09-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-09-11 | 4.400 | 4.560 | 4.400 | 4.560 | 4.560 | 3,979 |
| 2024-09-10 | 4.640 | 4.640 | 4.580 | 4.580 | 4.580 | 1 |
| 2024-09-09 | 4.420 | 4.620 | 4.400 | 4.560 | 4.560 | 2,624 |
| 2024-09-06 | 4.420 | 4.560 | 4.400 | 4.560 | 4.560 | 1,000 |
| 2024-09-05 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 3 |
| 2024-09-04 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 3 |
| 2024-09-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1 |
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.