Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	17.800	18.000	17.750	18.000	15.345	17,862
2023-09-21	18.100	18.200	17.800	17.800	15.175	7,882
2023-09-20	17.950	18.150	17.900	18.100	15.431	14,532
2023-09-19	17.100	18.050	17.100	17.800	15.175	16,210
2023-09-18	18.350	18.700	16.900	16.900	14.408	49,100
2023-09-15	17.100	18.150	16.800	18.150	15.473	9,946
2023-09-14	17.000	17.200	16.850	17.000	14.493	1,810
2023-09-13	16.900	17.000	16.800	16.800	14.322	5,824
2023-09-12	17.000	17.050	16.850	16.900	14.408	854
2023-09-11	17.650	17.650	16.850	17.000	14.493	5,370
2023-09-08	17.350	17.700	17.200	17.350	14.791	6,376
2023-09-07	16.950	17.000	16.750	17.000	14.493	4,612
2023-09-06	17.000	17.150	16.800	17.150	14.621	3,310
2023-09-05	17.000	17.200	16.950	16.950	14.450	6,358
2023-09-04	17.250	17.300	16.800	17.150	14.621	3,972
2023-09-01	17.100	17.250	16.600	17.200	14.663	5,077
2023-08-31	17.000	17.150	16.800	16.800	14.322	2,522
2023-08-30	16.650	17.400	16.400	16.950	14.450	10,988
2023-08-29	16.500	16.750	16.400	16.600	14.152	8,004
2023-08-28	17.050	17.050	16.250	16.550	14.109	8,580
2023-08-25	17.550	17.650	16.500	16.850	14.365	14,707
2023-08-24	17.650	17.800	17.550	17.800	15.175	1,739
2023-08-23	17.800	17.850	17.650	17.800	15.175	3,168
2023-08-22	17.700	17.800	17.500	17.500	14.919	1,921
2023-08-21	17.700	17.800	17.550	17.700	15.090	6,056
2023-08-18	17.750	18.000	17.750	17.750	15.132	2,589
2023-08-17	18.100	18.250	17.700	18.000	15.345	6,684
2023-08-16	17.850	18.100	17.800	17.950	15.303	7,315
2023-08-15	18.450	18.450	17.800	18.000	15.345	6,796
2023-08-14	18.700	18.700	18.250	18.300	15.601	1,938
2023-08-11	18.250	18.600	18.250	18.500	15.772	2,147
2023-08-10	18.450	18.500	18.250	18.500	15.772	2,818
2023-08-09	18.350	18.450	18.150	18.200	15.516	1,812
2023-08-08	18.600	18.650	18.100	18.650	15.899	4,524
2023-08-07	18.700	18.700	18.200	18.600	15.857	7,285
2023-08-04	18.850	19.000	18.650	18.650	15.899	4,863
2023-08-03	18.800	19.000	18.800	18.950	16.155	3,798
2023-08-02	19.000	19.000	18.600	18.600	15.857	3,732
2023-08-01	18.950	19.000	18.700	19.000	16.198	3,577
2023-07-31	19.000	19.000	18.700	19.000	16.198	8,011
2023-07-28	19.000	19.350	18.800	18.800	16.027	4,024
2023-07-27	18.600	19.050	18.450	19.050	16.240	5,221
2023-07-26	18.100	18.650	17.900	18.650	15.899	9,443
2023-07-25	18.050	18.100	17.700	18.100	15.431	778
2023-07-24	17.800	17.900	17.500	17.850	15.217	7,297
2023-07-21	17.850	17.850	17.500	17.650	15.047	7,296
2023-07-20	18.600	18.600	17.800	17.800	15.175	10,812
2023-07-19	18.600	18.800	18.600	18.600	15.857	1,164
2023-07-18	18.400	18.800	18.300	18.650	15.899	3,465
2023-07-17	18.600	18.650	18.350	18.650	15.899	2,035
2023-07-14	18.700	18.700	18.450	18.550	15.814	1,075
2023-07-13	18.550	18.750	18.450	18.700	15.942	845
2023-07-12	18.550	18.700	18.500	18.650	15.899	604
2023-07-11	18.750	18.900	18.550	18.550	15.814	3,374
2023-07-10	18.500	18.750	18.350	18.750	15.985	1,466
2023-07-07	18.250	18.600	18.250	18.400	15.686	1,655
2023-07-06	19.250	19.250	18.050	18.050	15.388	7,898
2023-07-05	19.000	19.100	18.750	19.100	16.283	5,839
2023-07-04	18.400	19.700	18.150	19.500	16.624	12,309
2023-07-03	18.350	18.600	18.000	18.300	15.601	3,650

← NewerPage 14 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.