Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	17.900	18.000	17.650	17.800	13.732	1,825
2022-07-25	17.600	17.800	17.450	17.750	13.693	2,636
2022-07-22	17.400	17.550	17.150	17.450	13.462	8,660
2022-07-21	17.250	17.250	16.800	17.100	13.192	2,412
2022-07-20	17.150	17.800	17.000	17.050	13.153	18,881
2022-07-19	16.150	16.150	15.850	15.900	12.266	8,803
2022-07-18	15.800	16.000	15.650	15.850	12.228	1,707
2022-07-15	15.950	16.000	15.800	15.800	12.189	3,051
2022-07-14	15.950	16.100	15.750	15.900	12.266	6,134
2022-07-13	16.650	16.650	15.600	15.800	12.189	8,191
2022-07-12	16.250	16.450	15.900	16.450	12.690	3,635
2022-07-11	16.250	16.250	15.850	16.050	12.382	2,053
2022-07-08	15.900	16.450	15.900	16.400	12.652	7,731
2022-07-07	15.200	15.900	15.150	15.700	12.112	14,351
2022-07-06	15.800	15.850	15.050	15.200	11.726	16,543
2022-07-05	16.500	16.800	15.600	15.800	12.189	20,888
2022-07-04	17.350	17.400	16.400	16.550	12.768	45,554
2022-07-01	17.250	17.700	17.150	17.700	13.655	2,435
2022-06-30	18.200	18.200	17.200	17.350	13.385	10,178
2022-06-29	18.550	18.600	18.100	18.150	14.002	7,667
2022-06-28	18.800	18.800	18.600	18.800	14.503	1,896
2022-06-27	18.300	18.950	18.300	18.800	14.503	9,435
2022-06-24	18.300	18.650	18.250	18.650	14.388	10,262
2022-06-23	19.100	19.350	18.350	18.450	14.233	5,594
2022-06-22	19.200	19.500	18.850	18.950	14.619	12,356
2022-06-21	19.500	19.550	19.000	19.200	14.812	10,638
2022-06-20	19.650	19.900	18.700	19.000	14.658	13,807
2022-06-17	19.050	19.700	18.800	19.700	15.198	11,727
2022-06-16	20.100	20.300	18.900	18.900	14.581	9,300
2022-06-15	20.100	20.300	19.800	20.100	15.506	4,587
2022-06-14	20.700	21.000	19.850	20.000	15.429	12,654
2022-06-13	20.200	20.700	19.950	20.700	15.969	7,559
2022-06-10	20.500	20.900	20.300	20.300	15.661	9,828
2022-06-09	20.700	21.400	20.600	21.000	16.201	6,031
2022-06-08	20.500	20.900	20.500	20.500	15.815	400
2022-06-07	20.300	20.900	20.000	20.900	16.123	9,240
2022-06-06	20.300	20.500	20.100	20.100	15.506	1,374
2022-06-03	20.700	20.700	20.100	20.100	15.506	2,395
2022-06-02	20.700	21.000	20.500	20.500	15.815	1,963
2022-06-01	20.700	20.800	20.400	20.400	15.738	1,302
2022-05-31	20.500	20.800	20.500	20.600	15.892	2,204
2022-05-30	20.400	20.800	20.300	20.700	15.969	3,113
2022-05-27	19.700	20.500	19.700	20.300	15.661	1,031
2022-05-26	19.950	19.950	19.450	19.450	15.005	1,693
2022-05-25	19.550	20.100	19.500	19.750	15.236	4,091
2022-05-24	20.000	20.400	19.650	19.850	15.313	5,821
2022-05-23	20.000	20.200	19.500	20.200	15.583	2,380
2022-05-20	19.500	20.100	19.500	19.500	15.043	4,962
2022-05-19	19.650	19.900	19.300	19.300	14.889	2,618
2022-05-18	20.000	20.400	19.650	19.900	15.352	7,457
2022-05-17	19.400	19.850	19.200	19.800	15.275	12,079
2022-05-16	19.050	19.200	19.000	19.200	14.812	2,820
2022-05-13	19.050	19.450	19.000	19.000	14.658	4,700
2022-05-12	19.050	19.300	19.050	19.050	14.696	5,003
2022-05-11	19.050	19.450	19.000	19.100	14.735	3,584
2022-05-10	18.600	19.450	18.600	19.050	14.696	6,925
2022-05-09	19.750	19.750	18.500	18.650	14.388	16,541
2022-05-06	19.950	19.950	19.400	19.600	15.121	6,558
2022-05-05	20.400	20.400	19.650	19.850	15.313	11,438
2022-05-04	20.500	21.000	20.500	20.700	15.969	10,691

← NewerPage 19 of 22 · 1,280 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.