Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	17.800	18.200	17.550	18.200	14.041	2,241
2023-01-09	17.550	18.000	17.500	17.700	13.655	8,444
2023-01-06	17.400	17.750	17.400	17.650	13.616	2,316
2023-01-05	17.250	17.600	17.250	17.550	13.539	609
2023-01-04	17.400	17.500	17.350	17.500	13.501	1,845
2023-01-03	16.950	17.300	16.950	17.100	13.192	1,168
2023-01-02	17.000	17.100	16.400	16.900	13.038	2,954
2022-12-30	16.850	16.850	16.650	16.750	12.922	39
2022-12-29	16.300	16.600	16.300	16.550	12.768	630
2022-12-28	16.600	16.850	16.250	16.350	12.613	7,005
2022-12-27	16.650	16.950	16.500	16.800	12.961	2,850
2022-12-23	16.100	16.600	16.100	16.500	12.729	5,201
2022-12-22	16.250	16.400	15.950	16.300	12.575	1,540
2022-12-21	16.200	16.400	16.000	16.100	12.420	3,979
2022-12-20	16.150	16.400	15.900	16.200	12.498	1,783
2022-12-19	16.000	16.200	15.850	16.100	12.420	7,324
2022-12-16	16.200	16.400	16.050	16.050	12.382	2,888
2022-12-15	15.750	16.400	15.750	15.800	12.189	6,976
2022-12-14	16.150	16.200	15.700	15.700	12.112	7,521
2022-12-13	16.300	16.300	16.000	16.000	12.343	5,387
2022-12-12	16.250	16.400	15.950	15.950	12.305	6,136
2022-12-09	16.250	16.600	16.200	16.250	12.536	5,801
2022-12-08	16.300	16.600	16.200	16.250	12.536	10,875
2022-12-07	16.800	17.000	16.300	16.550	12.768	14,074
2022-12-06	16.850	17.250	16.800	16.800	12.961	12,497
2022-12-05	16.900	17.250	16.800	16.850	12.999	11,583
2022-12-02	16.750	17.050	16.700	16.950	13.076	2,186
2022-12-01	16.950	17.400	16.750	16.750	12.922	5,484
2022-11-30	16.700	16.950	16.700	16.900	13.038	2,920
2022-11-29	16.800	17.000	16.650	16.750	12.922	5,896
2022-11-28	16.550	16.900	16.550	16.600	12.806	1,824
2022-11-25	16.700	16.700	16.500	16.500	12.729	3,695
2022-11-24	16.500	16.800	16.500	16.600	12.806	4,691
2022-11-23	16.700	17.000	16.300	16.600	12.806	6,055
2022-11-22	17.100	17.100	16.250	16.650	12.845	13,233
2022-11-21	17.200	17.600	17.150	17.250	13.308	2,314
2022-11-18	17.400	17.600	17.300	17.300	13.346	2,340
2022-11-17	17.400	17.650	17.400	17.500	13.501	301
2022-11-16	17.700	17.900	17.200	17.650	13.616	2,054
2022-11-15	17.900	17.900	17.500	17.800	13.732	3,057
2022-11-14	17.500	18.000	17.500	17.750	13.693	5,832
2022-11-11	17.950	17.950	17.350	17.350	13.385	4,601
2022-11-10	17.900	17.950	17.700	17.850	13.771	1,686
2022-11-09	18.400	18.400	17.650	17.750	13.693	1,796
2022-11-08	18.000	18.200	17.800	18.000	13.886	2,457
2022-11-07	17.950	18.000	17.650	17.650	13.616	789
2022-11-04	17.700	18.100	17.700	17.750	13.693	821
2022-11-03	17.950	18.400	17.500	17.850	13.771	7,441
2022-11-02	17.000	18.300	16.800	17.900	13.809	3,894
2022-11-01	17.000	17.300	16.600	17.000	13.115	4,400
2022-10-31	17.000	17.000	16.450	16.900	13.038	4,936
2022-10-28	16.700	17.600	16.600	17.200	13.269	4,394
2022-10-27	17.400	17.400	16.000	16.350	12.613	5,982
2022-10-26	17.000	17.250	16.850	17.050	13.153	1,667
2022-10-25	17.350	17.350	16.750	17.000	13.115	1,626
2022-10-24	16.400	17.700	16.200	17.350	13.385	5,087
2022-10-21	16.550	16.850	16.300	16.450	12.690	4,673
2022-10-20	16.500	16.800	16.200	16.450	12.690	3,241
2022-10-19	16.600	16.600	16.150	16.250	12.536	2,183
2022-10-18	15.700	16.900	15.700	16.500	12.729	8,919

← NewerPage 17 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.