Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	17.450	17.550	17.350	17.400	14.834	1,855
2023-12-14	17.300	17.500	17.250	17.300	14.749	5,460
2023-12-13	17.500	17.550	17.200	17.250	14.706	3,290
2023-12-12	17.700	17.700	17.350	17.550	14.962	1,370
2023-12-11	17.600	17.750	17.400	17.650	15.047	2,584
2023-12-08	17.050	17.300	17.050	17.300	14.749	2,806
2023-12-07	17.300	17.300	16.850	17.000	14.493	27,187
2023-12-06	17.250	17.350	17.100	17.300	14.749	11,365
2023-12-05	17.200	17.500	17.150	17.500	14.919	6,475
2023-12-04	17.400	17.500	17.200	17.200	14.663	10,117
2023-12-01	17.500	17.550	17.300	17.550	14.962	6,887
2023-11-30	17.500	17.750	17.300	17.450	14.876	11,214
2023-11-29	17.800	17.950	17.700	17.700	15.090	1,509
2023-11-28	17.750	17.800	17.750	17.750	15.132	1,068
2023-11-27	17.950	18.000	17.550	17.850	15.217	4,797
2023-11-24	17.650	18.000	17.650	18.000	15.345	508
2023-11-23	17.600	18.000	17.600	17.950	15.303	886
2023-11-22	17.750	17.800	17.500	17.550	14.962	5,381
2023-11-21	17.950	18.000	17.800	17.900	15.260	7,637
2023-11-20	18.050	18.050	17.700	17.800	15.175	7,303
2023-11-17	18.000	18.100	17.750	18.050	15.388	6,822
2023-11-16	17.750	17.900	17.650	17.900	15.260	1,954
2023-11-15	17.700	18.000	17.700	18.000	15.345	4,138
2023-11-14	17.750	17.800	17.550	17.650	15.047	2,793
2023-11-13	18.000	18.000	17.400	17.800	15.175	7,785
2023-11-10	18.000	18.000	17.800	18.000	15.345	2,728
2023-11-09	18.100	18.100	17.800	17.800	15.175	4,803
2023-11-08	17.900	18.300	17.750	18.300	15.601	2,736
2023-11-07	17.900	18.100	17.600	17.700	15.090	2,544
2023-11-06	17.800	18.100	17.500	18.100	15.431	9,982
2023-11-03	17.400	17.850	17.300	17.700	15.090	8,194
2023-11-02	17.300	17.600	17.150	17.500	14.919	4,749
2023-11-01	17.850	17.850	17.300	17.350	14.791	1,633
2023-10-31	17.050	17.900	17.050	17.700	15.090	6,650
2023-10-30	16.950	17.200	16.900	17.000	14.493	5,496
2023-10-27	16.900	17.000	16.800	16.800	14.322	4,379
2023-10-26	16.900	16.950	16.550	16.950	14.450	7,994
2023-10-25	17.450	17.450	16.500	16.600	14.152	17,531
2023-10-24	16.900	17.500	16.800	17.500	14.919	6,408
2023-10-23	17.000	17.100	16.900	17.000	14.493	9,327
2023-10-20	17.050	17.300	16.900	17.200	14.663	12,323
2023-10-19	17.300	17.600	17.300	17.400	14.834	3,811
2023-10-18	17.600	17.600	17.300	17.300	14.749	8,234
2023-10-17	18.000	18.000	17.700	17.750	15.132	4,011
2023-10-16	18.050	18.100	17.600	18.000	15.345	7,210
2023-10-13	17.900	18.600	17.900	18.050	15.388	6,046
2023-10-12	18.050	18.050	17.800	17.950	15.303	6,788
2023-10-11	18.000	18.100	17.700	17.800	15.175	5,939
2023-10-10	18.200	18.250	18.000	18.150	15.473	13,726
2023-10-09	17.900	18.200	17.650	18.000	15.345	15,732
2023-10-06	17.250	17.800	17.200	17.800	15.175	5,576
2023-10-05	17.300	17.850	17.100	17.150	14.621	9,269
2023-10-04	17.450	17.450	17.000	17.150	14.621	11,007
2023-10-03	17.450	17.600	17.200	17.300	14.749	3,911
2023-10-02	17.600	18.000	17.250	17.300	14.749	8,483
2023-09-29	17.650	17.800	17.300	17.500	14.919	11,990
2023-09-28	17.500	17.600	17.150	17.300	14.749	10,530
2023-09-27	17.750	17.750	17.200	17.500	14.919	14,835
2023-09-26	17.900	18.000	17.550	17.550	14.962	9,113
2023-09-25	18.000	18.000	17.700	17.800	15.175	14,011

← NewerPage 13 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.