Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	17.800	18.150	17.800	17.900	15.260	2,517
2023-06-29	17.750	18.150	17.550	18.150	15.473	4,148
2023-06-28	17.550	17.850	17.550	17.750	15.132	7,254
2023-06-27	17.550	18.100	17.500	17.750	15.132	5,867
2023-06-26	18.400	18.400	17.900	18.050	15.388	9,094
2023-06-23	18.750	18.750	18.250	18.250	15.558	1,964
2023-06-22	18.600	19.000	18.600	18.750	15.985	3,810
2023-06-21	19.000	19.000	18.600	18.700	15.942	2,305
2023-06-20	18.750	19.150	18.750	18.950	16.155	2,056
2023-06-19	19.150	19.200	18.800	18.800	16.027	1,570
2023-06-16	18.950	19.300	18.950	19.100	16.283	1,022
2023-06-15	19.050	19.050	18.750	18.750	15.985	2,288
2023-06-14	19.100	19.300	18.900	19.100	16.283	3,113
2023-06-13	19.100	19.200	18.750	18.900	16.113	4,576
2023-06-12	19.200	19.200	18.850	18.850	16.070	251
2023-06-09	18.950	19.200	18.900	19.000	16.198	952
2023-06-08	19.400	19.450	18.750	18.750	15.985	2,789
2023-06-07	19.300	19.500	19.300	19.300	16.454	2,148
2023-06-06	18.700	19.450	18.700	19.450	16.581	1,665
2023-06-05	18.750	18.850	18.600	18.650	15.899	2,476
2023-06-02	19.150	19.150	18.500	18.600	15.857	10,070
2023-06-01	19.550	19.550	19.200	19.200	16.368	4,996
2023-05-31	19.500	19.500	19.200	19.450	16.581	3,053
2023-05-30	19.800	20.000	19.500	19.550	16.667	3,888
2023-05-29	19.750	19.900	19.750	19.900	16.965	2,685
2023-05-26	19.350	19.650	19.350	19.650	16.752	3,786
2023-05-25	19.600	19.600	18.800	19.400	16.539	4,696
2023-05-24	19.500	19.650	19.500	19.650	16.752	1,196
2023-05-23	20.300	20.300	19.750	19.750	16.837	1,733
2023-05-22	19.900	20.000	19.800	20.000	17.050	776
2023-05-19	19.950	20.300	19.700	19.700	16.795	4,725
2023-05-18	19.800	20.100	19.750	20.100	17.136	1,706
2023-05-17	19.700	20.300	19.650	19.850	16.922	4,392
2023-05-16	20.300	20.300	19.800	19.950	17.008	1,054
2023-05-15	19.900	20.300	19.850	20.300	17.306	3,248
2023-05-12	20.300	20.300	19.650	19.700	16.795	2,658
2023-05-11	20.200	20.500	20.100	20.100	17.136	4,073
2023-05-10	20.300	20.900	19.900	20.000	17.050	8,191
2023-05-09	19.800	20.300	19.800	20.100	17.136	428
2023-05-08	19.950	20.300	19.750	19.800	16.880	2,225
2023-05-05	19.250	19.900	19.200	19.850	16.922	5,606
2023-05-04	19.400	19.400	18.850	19.000	16.198	2,817
2023-05-03	19.400	19.400	19.150	19.350	16.496	3,011
2023-05-02	19.000	19.600	19.000	19.400	16.539	6,485
2023-04-28	19.000	19.450	19.000	19.250	16.411	3,971
2023-04-27	19.800	19.950	19.100	19.250	16.411	9,672
2023-04-26	20.100	20.300	19.450	19.600	16.709	9,990
2023-04-25	21.600	21.600	20.100	20.200	17.221	9,283
2023-04-24	21.400	22.100	21.100	21.900	18.670	7,370
2023-04-21	22.700	22.800	22.400	22.500	18.159	4,376
2023-04-20	22.500	22.700	22.200	22.700	17.512	4,522
2023-04-19	22.600	22.800	22.200	22.400	17.281	16,507
2023-04-18	22.100	23.000	22.100	22.500	17.358	11,934
2023-04-17	21.900	22.500	21.500	22.400	17.281	26,353
2023-04-14	21.200	21.700	21.100	21.700	16.741	5,333
2023-04-13	21.500	21.500	21.000	21.200	16.355	5,096
2023-04-12	21.700	22.000	21.600	21.800	16.818	6,172
2023-04-11	22.000	22.000	21.600	21.700	16.741	4,920
2023-04-06	21.600	22.000	21.600	21.800	16.818	2,218
2023-04-05	22.000	22.000	21.600	21.600	16.663	1,670

← NewerPage 15 of 22 · 1,279 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.