Villeroy & Boch AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	16.750	16.800	16.550	16.550	14.934	4,441
2024-08-30	16.750	16.800	16.500	16.700	15.070	1,152
2024-08-29	16.500	16.650	16.500	16.650	15.025	103
2024-08-28	16.650	16.750	16.600	16.700	15.070	1,028
2024-08-27	16.500	16.650	16.450	16.650	15.025	700
2024-08-26	16.800	16.800	16.550	16.700	15.070	764
2024-08-23	16.500	16.850	16.500	16.750	15.115	2,868
2024-08-22	16.750	16.800	16.450	16.450	14.844	4,060
2024-08-21	17.050	17.250	17.050	17.050	15.386	1,205
2024-08-20	16.650	16.850	16.600	16.750	15.115	4,651
2024-08-19	16.800	16.800	16.600	16.650	15.025	454
2024-08-16	16.800	16.850	16.600	16.700	15.070	798
2024-08-15	16.700	16.900	16.600	16.800	15.160	3,517
2024-08-14	16.950	16.950	16.550	16.550	14.934	1,346
2024-08-13	16.750	16.850	16.700	16.850	15.205	399
2024-08-12	16.700	16.900	16.700	16.800	15.160	985
2024-08-09	16.850	16.850	16.600	16.600	14.980	425
2024-08-08	17.050	17.050	16.650	16.700	15.070	3,073
2024-08-07	17.150	17.150	16.700	16.950	15.295	672
2024-08-06	16.150	17.100	16.150	17.100	15.431	7,408
2024-08-05	16.950	16.950	15.800	15.950	14.393	8,550
2024-08-02	16.600	16.800	16.550	16.800	15.160	4,132
2024-08-01	17.100	17.200	16.850	16.850	15.205	2,402
2024-07-31	17.000	17.250	16.850	17.250	15.566	5,882
2024-07-30	17.200	17.200	16.950	17.050	15.386	1,808
2024-07-29	17.050	17.350	16.900	17.350	15.656	2,247
2024-07-26	16.850	17.100	16.850	17.100	15.431	145
2024-07-25	17.000	17.050	16.650	17.050	15.386	4,240
2024-07-24	17.250	17.350	16.900	16.900	15.250	1,051
2024-07-23	17.450	17.450	17.000	17.000	15.341	1,162
2024-07-22	17.300	17.350	17.250	17.350	15.656	252
2024-07-19	17.300	17.400	17.100	17.400	15.702	3,732
2024-07-18	17.400	17.500	17.400	17.500	15.792	119
2024-07-17	17.250	17.750	17.100	17.250	15.566	12,817
2024-07-16	17.200	17.400	17.100	17.100	15.431	6,938
2024-07-15	17.050	17.250	16.850	17.000	15.341	574
2024-07-12	16.850	17.200	16.800	17.200	15.521	3,214
2024-07-11	16.800	17.150	16.650	17.050	15.386	3,547
2024-07-10	17.000	17.200	16.600	16.650	15.025	5,409
2024-07-09	17.200	17.250	17.050	17.100	15.431	1,702
2024-07-08	17.250	17.250	17.050	17.050	15.386	1,066
2024-07-05	17.000	17.200	16.900	17.150	15.476	1,167
2024-07-04	16.900	17.200	16.900	17.050	15.386	2,720
2024-07-03	17.250	17.300	16.950	16.950	15.295	3,809
2024-07-02	17.100	17.100	17.100	17.100	15.431	188
2024-07-01	17.150	17.300	16.900	17.100	15.431	2,195
2024-06-28	16.900	17.200	16.900	17.150	15.476	3,239
2024-06-27	16.550	16.900	16.500	16.900	15.250	1,519
2024-06-26	16.850	16.850	16.500	16.500	14.889	5,053
2024-06-25	17.050	17.050	16.850	17.000	15.341	518
2024-06-24	17.100	17.100	16.800	16.900	15.250	1,588
2024-06-21	17.000	17.050	16.800	16.950	15.295	1,626
2024-06-20	17.050	17.050	16.800	16.850	15.205	6,538
2024-06-19	16.900	16.900	16.850	16.850	15.205	2,138
2024-06-18	17.000	17.150	16.900	16.900	15.250	2,746
2024-06-17	17.200	17.200	16.850	16.900	15.250	2,144
2024-06-14	16.950	17.000	16.850	17.000	15.341	2,635
2024-06-13	17.250	17.250	17.000	17.100	15.431	432
2024-06-12	17.150	17.150	16.950	16.950	15.295	3,137
2024-06-11	17.200	17.350	17.000	17.350	15.656	2,315

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.8500 EUR
2025-05-12	0.9000 EUR
2024-04-15	1.0500 EUR
2023-04-24	1.2000 EUR
2023-04-21	1.0011 EUR
2022-04-04	1.0000 EUR
2021-03-29	0.5500 EUR
2020-11-02	0.3500 EUR
2020-07-09	0.2000 EUR
2020-03-30	0.6000 EUR
2019-04-01	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.