Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	21.900	22.000	21.900	22.000	16.972	5,207
2023-04-03	21.800	22.000	21.700	21.900	16.895	5,438
2023-03-31	21.300	22.000	21.200	21.700	16.741	4,027
2023-03-30	21.100	21.300	21.000	21.300	16.432	2,048
2023-03-29	21.200	21.300	21.000	21.200	16.355	4,750
2023-03-28	21.600	21.800	21.000	21.000	16.201	5,534
2023-03-27	20.900	21.500	20.700	21.400	16.509	12,003
2023-03-24	20.800	21.100	20.600	20.700	15.969	1,463
2023-03-23	21.300	21.300	20.600	20.600	15.892	5,641
2023-03-22	20.600	21.400	20.600	21.400	16.509	2,146
2023-03-21	20.900	21.100	20.700	20.700	15.969	5,441
2023-03-20	20.700	21.200	20.700	21.100	16.278	1,775
2023-03-17	21.500	21.500	20.500	20.700	15.969	1,675
2023-03-16	21.300	21.700	20.900	21.500	16.586	3,997
2023-03-15	21.000	22.400	20.800	21.400	16.509	11,724
2023-03-14	20.900	21.000	20.500	21.000	16.201	5,396
2023-03-13	21.400	21.400	20.600	20.700	15.969	5,500
2023-03-10	21.900	21.900	21.200	21.400	16.509	7,393
2023-03-09	21.800	22.100	21.700	22.000	16.972	9,182
2023-03-08	21.700	22.100	21.500	21.600	16.663	10,622
2023-03-07	21.500	22.300	21.400	21.600	16.663	5,652
2023-03-06	21.100	21.900	20.900	21.700	16.741	11,652
2023-03-03	20.500	21.000	20.500	20.900	16.123	8,525
2023-03-02	20.100	20.900	19.400	20.300	15.661	11,012
2023-03-01	20.000	20.000	19.700	19.950	15.391	834
2023-02-28	19.700	20.000	19.350	19.850	15.313	4,814
2023-02-27	19.600	19.950	19.550	19.650	15.159	1,741
2023-02-24	19.350	19.450	19.000	19.450	15.005	3,521
2023-02-23	18.750	19.100	18.750	19.100	14.735	2,459
2023-02-22	19.350	19.600	18.400	18.550	14.311	18,413
2023-02-21	19.650	19.700	19.400	19.400	14.966	9,650
2023-02-20	19.900	20.000	19.500	19.900	15.352	6,556
2023-02-17	19.600	20.000	19.250	20.000	15.429	5,436
2023-02-16	19.800	20.000	19.500	19.550	15.082	9,243
2023-02-15	20.000	20.000	19.750	19.850	15.313	4,040
2023-02-14	19.950	20.000	19.850	20.000	15.429	8,332
2023-02-13	20.100	20.200	19.850	19.950	15.391	20,561
2023-02-10	20.000	20.600	19.350	20.200	15.583	9,319
2023-02-09	19.750	20.100	19.500	20.000	15.429	15,820
2023-02-08	19.300	19.750	19.100	19.550	15.082	8,920
2023-02-07	19.750	19.750	19.000	19.100	14.735	7,666
2023-02-06	19.350	19.750	19.300	19.600	15.121	2,206
2023-02-03	19.750	19.750	19.300	19.700	15.198	2,242
2023-02-02	19.300	19.850	19.300	19.750	15.236	1,240
2023-02-01	19.900	19.900	19.200	19.300	14.889	1,724
2023-01-31	19.450	19.800	19.150	19.750	15.236	2,101
2023-01-30	19.800	19.800	19.200	19.250	14.851	3,053
2023-01-27	19.400	19.650	19.400	19.650	15.159	1,353
2023-01-26	19.300	19.550	19.250	19.550	15.082	1,549
2023-01-25	19.400	19.500	18.950	19.400	14.966	744
2023-01-24	19.050	19.400	19.000	19.400	14.966	2,063
2023-01-23	19.100	19.550	19.050	19.400	14.966	7,501
2023-01-20	19.100	19.450	19.100	19.400	14.966	1,636
2023-01-19	19.450	19.450	18.700	19.150	14.773	6,706
2023-01-18	19.000	19.350	18.850	19.350	14.928	4,526
2023-01-17	19.450	19.450	18.900	19.150	14.773	4,767
2023-01-16	19.200	19.500	19.000	19.500	15.043	3,894
2023-01-13	18.900	19.000	18.400	19.000	14.658	6,263
2023-01-12	18.450	19.000	18.400	18.850	14.542	4,383
2023-01-11	18.200	18.450	18.000	18.350	14.156	1,536

← NewerPage 16 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.