Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	17.900	18.150	17.900	18.000	15.345	6,754
2024-03-12	17.950	18.150	17.800	17.900	15.260	2,662
2024-03-11	17.650	17.900	17.600	17.800	15.175	6,373
2024-03-08	18.000	18.000	17.600	17.650	15.047	5,114
2024-03-07	17.950	18.000	17.650	17.650	15.047	17,014
2024-03-06	18.050	18.150	17.900	17.900	15.260	4,109
2024-03-05	18.150	18.150	17.900	18.050	15.388	1,659
2024-03-04	17.900	18.200	17.850	18.000	15.345	5,790
2024-03-01	18.100	18.250	17.900	17.950	15.303	5,551
2024-02-29	18.050	18.200	17.900	18.000	15.345	11,553
2024-02-28	18.050	18.150	17.900	18.000	15.345	14,799
2024-02-27	18.100	18.300	17.900	18.050	15.388	8,390
2024-02-26	18.050	18.200	17.650	18.000	15.345	11,211
2024-02-23	18.100	18.300	18.000	18.000	15.345	11,813
2024-02-22	18.000	18.100	17.800	17.950	15.303	11,518
2024-02-21	18.250	18.250	17.800	17.900	15.260	3,851
2024-02-20	17.950	18.250	17.900	18.150	15.473	976
2024-02-19	17.850	18.200	17.850	18.000	15.345	6,977
2024-02-16	17.650	18.000	17.650	17.900	15.260	2,710
2024-02-15	17.950	18.000	17.650	17.750	15.132	4,331
2024-02-14	18.000	18.000	17.750	17.900	15.260	3,535
2024-02-13	18.000	18.100	17.850	17.950	15.303	1,792
2024-02-12	18.000	18.000	17.800	17.900	15.260	9,269
2024-02-09	17.900	18.000	17.800	17.900	15.260	1,544
2024-02-08	17.850	18.000	17.750	17.950	15.303	3,446
2024-02-07	18.100	18.100	17.800	17.800	15.175	10,197
2024-02-06	17.800	18.050	17.800	17.850	15.217	3,698
2024-02-05	18.100	18.100	17.850	18.100	15.431	4,030
2024-02-02	17.900	18.150	17.700	17.950	15.303	10,744
2024-02-01	18.150	18.150	17.700	17.850	15.217	5,231
2024-01-31	18.000	18.200	17.750	18.000	15.345	5,542
2024-01-30	18.000	18.100	17.850	17.850	15.217	3,448
2024-01-29	18.150	18.150	17.750	18.100	15.431	6,548
2024-01-26	18.100	18.150	17.750	18.000	15.345	2,914
2024-01-25	17.750	18.100	17.700	17.950	15.303	2,730
2024-01-24	18.200	18.250	17.600	17.600	15.004	9,079
2024-01-23	17.700	18.200	17.700	18.000	15.345	9,713
2024-01-22	17.900	18.000	17.600	17.750	15.132	5,534
2024-01-19	17.700	18.100	17.550	17.750	15.132	3,372
2024-01-18	17.900	17.900	17.600	17.600	15.004	2,323
2024-01-17	17.950	18.100	17.700	17.900	15.260	6,175
2024-01-16	18.000	18.100	17.700	17.900	15.260	7,045
2024-01-15	18.200	18.200	17.850	17.950	15.303	3,661
2024-01-12	18.500	18.500	18.000	18.000	15.345	5,934
2024-01-11	18.150	18.500	18.150	18.400	15.686	1,879
2024-01-10	18.500	18.700	18.000	18.250	15.558	8,627
2024-01-09	17.750	18.300	17.750	18.200	15.516	3,754
2024-01-08	18.300	18.300	17.850	17.850	15.217	4,472
2024-01-05	18.550	18.550	18.050	18.200	15.516	2,048
2024-01-04	18.000	18.500	17.750	18.500	15.772	7,036
2024-01-03	17.500	18.000	17.500	17.750	15.132	6,306
2024-01-02	18.000	18.000	17.750	17.900	15.260	5,746
2023-12-29	18.000	18.000	17.800	17.900	15.260	1,751
2023-12-28	18.000	18.000	17.550	17.950	15.303	5,081
2023-12-27	17.650	17.950	17.650	17.900	15.260	2,179
2023-12-22	17.600	17.700	17.500	17.700	15.090	7,919
2023-12-21	17.650	17.650	17.450	17.550	14.962	1,322
2023-12-20	17.500	17.650	17.450	17.550	14.962	2,182
2023-12-19	17.600	17.600	17.350	17.450	14.876	1,007
2023-12-18	17.550	17.650	17.350	17.600	15.004	2,837

← NewerPage 12 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.