Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	17.100	17.550	16.850	17.050	15.386	10,166
2024-06-07	17.150	17.550	17.150	17.550	15.837	2,293
2024-06-06	17.000	17.150	16.900	17.050	15.386	3,931
2024-06-05	16.850	17.000	16.850	16.950	15.295	6,370
2024-06-04	16.850	17.000	16.850	17.000	15.341	6,989
2024-06-03	16.950	17.000	16.850	16.850	15.205	5,861
2024-05-31	16.900	17.000	16.900	16.900	15.250	3,163
2024-05-30	17.000	17.000	16.850	17.000	15.341	4,747
2024-05-29	16.950	17.000	16.850	17.000	15.341	5,452
2024-05-28	17.000	17.100	17.000	17.000	15.341	4,304
2024-05-27	17.350	17.350	16.900	17.000	15.341	2,586
2024-05-24	17.600	17.600	17.150	17.300	15.611	3,021
2024-05-23	17.350	17.600	17.000	17.400	15.702	7,401
2024-05-22	16.850	17.350	16.850	17.350	15.656	4,662
2024-05-21	17.000	17.000	16.450	16.950	15.295	17,782
2024-05-20	17.300	17.300	16.750	17.000	15.341	8,246
2024-05-17	17.750	17.750	16.900	17.100	15.431	29,545
2024-05-16	17.750	17.900	17.400	17.650	15.927	11,686
2024-05-15	17.450	17.650	17.400	17.600	15.882	9,476
2024-05-14	17.700	17.700	17.450	17.500	15.792	3,747
2024-05-13	17.550	17.750	17.450	17.600	15.882	3,416
2024-05-10	17.850	18.100	17.500	17.550	15.837	16,913
2024-05-09	17.600	17.900	17.550	17.700	15.972	3,279
2024-05-08	17.100	17.600	17.100	17.550	15.837	3,220
2024-05-07	17.200	17.200	16.900	17.100	15.431	242
2024-05-06	17.300	17.300	16.850	16.900	15.250	9,715
2024-05-03	16.950	17.300	16.950	17.200	15.521	6,606
2024-05-02	17.300	17.300	16.700	16.850	15.205	5,875
2024-04-30	17.400	17.450	17.050	17.100	15.431	12,699
2024-04-29	17.100	17.350	17.100	17.300	15.611	3,290
2024-04-26	17.200	17.450	17.100	17.100	15.431	4,108
2024-04-25	17.150	17.150	17.000	17.100	15.431	3,345
2024-04-24	17.000	17.300	17.000	17.000	15.341	2,729
2024-04-23	17.000	17.100	16.850	17.000	15.341	6,448
2024-04-22	17.350	17.350	16.550	16.900	15.250	20,045
2024-04-19	17.250	17.400	17.100	17.150	15.476	5,487
2024-04-18	17.300	17.550	17.200	17.450	15.747	2,666
2024-04-17	17.300	17.700	17.200	17.400	15.702	8,134
2024-04-16	18.700	18.700	17.450	17.450	15.747	9,216
2024-04-15	17.950	18.700	17.950	18.700	16.875	15,169
2024-04-12	18.950	19.250	18.850	19.000	16.198	19,063
2024-04-11	19.050	19.300	18.750	18.750	15.985	17,746
2024-04-10	19.000	19.000	18.800	18.850	16.070	13,265
2024-04-09	19.200	19.250	19.000	19.000	16.198	7,882
2024-04-08	18.650	19.050	18.600	19.050	16.240	6,957
2024-04-05	18.500	18.600	18.300	18.550	15.814	6,552
2024-04-04	18.200	18.500	18.050	18.500	15.772	12,456
2024-04-03	18.100	18.400	18.050	18.200	15.516	5,936
2024-04-02	18.050	18.300	17.900	18.200	15.516	24,826
2024-03-28	18.150	18.400	18.150	18.250	15.558	2,452
2024-03-27	18.000	18.400	17.750	17.850	15.217	10,124
2024-03-26	18.250	18.350	17.900	17.900	15.260	10,897
2024-03-25	18.300	18.350	17.900	18.350	15.644	28,691
2024-03-22	17.900	18.250	17.900	18.050	15.388	8,973
2024-03-21	18.200	18.350	17.900	18.000	15.345	13,950
2024-03-20	18.500	18.500	18.000	18.000	15.345	13,087
2024-03-19	18.450	18.500	18.150	18.250	15.558	7,960
2024-03-18	18.400	18.500	18.050	18.300	15.601	16,718
2024-03-15	18.350	18.350	18.100	18.300	15.601	1,909
2024-03-14	18.350	18.500	18.050	18.300	15.601	10,706

← NewerPage 11 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.