Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	14.900	15.500	14.850	15.500	11.958	5,074
2022-10-14	15.150	15.400	14.750	14.800	11.418	2,266
2022-10-13	15.100	15.250	14.850	15.250	11.765	1,075
2022-10-12	15.000	15.150	14.750	15.150	11.688	2,569
2022-10-11	15.200	15.400	14.750	14.800	11.418	4,518
2022-10-10	14.950	15.250	14.750	15.100	11.649	7,128
2022-10-07	15.250	15.250	14.600	14.750	11.379	4,955
2022-10-06	16.400	16.550	14.850	15.450	11.919	6,099
2022-10-05	14.900	16.350	14.900	16.200	12.498	6,852
2022-10-04	14.550	14.900	14.050	14.850	11.456	5,018
2022-10-03	13.800	14.500	13.550	14.400	11.109	7,134
2022-09-30	13.600	13.850	13.500	13.500	10.415	8,978
2022-09-29	13.800	14.100	13.600	13.600	10.492	11,315
2022-09-28	14.850	14.900	13.400	13.800	10.646	37,733
2022-09-27	15.100	15.100	14.650	14.800	11.418	4,684
2022-09-26	15.300	15.550	14.500	15.300	11.803	12,908
2022-09-23	16.000	16.000	15.250	15.500	11.958	5,117
2022-09-22	15.950	16.000	15.500	15.750	12.150	1,599
2022-09-21	15.600	15.950	15.600	15.850	12.228	3,105
2022-09-20	16.000	16.100	15.650	15.950	12.305	3,118
2022-09-19	16.150	16.200	15.500	16.000	12.343	12,116
2022-09-16	17.000	17.000	16.200	16.200	12.498	7,174
2022-09-15	17.050	17.350	17.000	17.000	13.115	3,559
2022-09-14	17.450	17.450	17.000	17.000	13.115	1,136
2022-09-13	17.500	17.800	17.100	17.300	13.346	7,219
2022-09-12	17.450	17.600	17.250	17.450	13.462	4,348
2022-09-09	17.650	17.750	17.400	17.400	13.423	3,601
2022-09-08	17.400	17.650	17.400	17.450	13.462	993
2022-09-07	18.050	18.050	17.500	17.700	13.655	4,811
2022-09-06	18.050	18.300	17.900	18.150	14.002	9,422
2022-09-05	18.100	18.500	18.000	18.150	14.002	3,329
2022-09-02	18.700	18.700	18.250	18.250	14.079	723
2022-09-01	19.200	19.200	18.500	18.650	14.388	2,248
2022-08-31	18.800	19.000	18.750	18.750	14.465	2,843
2022-08-30	19.000	19.500	18.750	18.800	14.503	3,005
2022-08-29	19.600	19.600	18.700	18.800	14.503	3,302
2022-08-26	20.500	20.500	19.100	19.400	14.966	5,760
2022-08-25	20.200	20.300	20.000	20.300	15.661	341
2022-08-24	20.100	20.500	20.000	20.200	15.583	1,569
2022-08-23	20.200	20.400	20.100	20.100	15.506	1,624
2022-08-22	21.000	21.300	20.200	20.300	15.661	3,861
2022-08-19	21.200	21.300	20.800	21.100	16.278	2,364
2022-08-18	20.700	21.800	20.700	21.300	16.432	4,264
2022-08-17	21.700	21.700	20.700	20.700	15.969	3,451
2022-08-16	21.400	21.800	21.200	21.800	16.818	4,810
2022-08-15	20.700	21.400	20.700	21.200	16.355	12,473
2022-08-12	20.100	20.800	20.100	20.600	15.892	3,942
2022-08-11	18.900	20.200	18.900	20.000	15.429	6,427
2022-08-10	19.350	19.350	18.700	18.700	14.426	7,166
2022-08-09	20.200	20.200	19.500	19.500	15.043	999
2022-08-08	20.500	20.500	19.800	19.900	15.352	6,833
2022-08-05	20.000	20.500	20.000	20.300	15.661	2,034
2022-08-04	20.300	20.400	20.000	20.000	15.429	3,808
2022-08-03	19.250	20.300	19.250	20.000	15.429	4,794
2022-08-02	20.600	21.000	19.200	19.200	14.812	5,515
2022-08-01	19.050	20.300	19.050	20.300	15.661	13,395
2022-07-29	18.750	19.000	18.750	18.800	14.503	5,930
2022-07-28	18.200	18.550	18.100	18.550	14.311	7,512
2022-07-27	18.000	18.150	17.800	18.000	13.886	2,989
2022-07-26	17.900	18.000	17.650	17.800	13.732	1,825

← NewerPage 18 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.