Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	20.600	20.900	19.900	20.100	15.506	12,672
2022-05-02	21.000	21.000	20.600	20.700	15.969	6,404
2022-04-29	20.600	21.200	20.600	20.900	16.123	7,967
2022-04-28	20.900	20.900	20.600	20.600	15.892	2,873
2022-04-27	20.700	21.000	20.200	20.600	15.892	6,330
2022-04-26	20.900	21.100	20.700	20.700	15.969	3,425
2022-04-25	22.200	22.300	20.400	20.700	15.969	31,996
2022-04-22	22.600	22.600	21.800	22.300	17.204	3,390
2022-04-21	21.700	22.600	21.700	22.400	17.281	11,966
2022-04-20	21.800	22.100	21.700	21.800	16.818	3,154
2022-04-19	22.000	22.000	21.600	21.800	16.818	1,567
2022-04-14	21.800	22.000	21.400	21.900	16.895	5,666
2022-04-13	21.900	22.200	21.700	21.800	16.818	3,623
2022-04-12	21.700	22.000	21.700	21.700	16.741	3,304
2022-04-11	22.000	22.000	21.700	21.900	16.895	5,005
2022-04-08	21.900	22.100	21.600	22.100	17.049	4,693
2022-04-07	22.100	22.600	21.700	21.900	16.895	8,355
2022-04-06	23.100	23.100	21.600	22.100	17.049	10,352
2022-04-05	22.900	23.500	22.600	23.000	17.744	5,913
2022-04-04	23.100	23.300	22.300	23.000	17.744	13,759
2022-04-01	24.200	24.500	23.600	24.100	17.821	8,588
2022-03-31	24.000	24.400	23.800	23.900	17.673	8,290
2022-03-30	23.700	24.200	23.500	23.700	17.525	13,001
2022-03-29	23.700	24.000	23.200	23.400	17.303	7,325
2022-03-28	23.400	24.000	23.400	23.800	17.599	4,686
2022-03-25	23.800	23.900	22.800	23.200	17.155	7,694
2022-03-24	23.700	23.900	23.600	23.700	17.525	2,036
2022-03-23	23.700	24.000	23.500	23.800	17.599	5,091
2022-03-22	23.400	23.700	23.100	23.600	17.451	3,533
2022-03-21	23.000	23.500	23.000	23.400	17.303	10,043
2022-03-18	23.400	23.500	22.700	22.800	16.859	7,813
2022-03-17	22.900	23.600	22.900	23.300	17.229	5,729
2022-03-16	23.500	23.500	22.600	23.100	17.081	7,429
2022-03-15	23.100	23.400	22.200	22.700	16.785	8,400
2022-03-14	21.700	23.100	21.700	23.000	17.007	10,606
2022-03-11	21.800	22.000	21.700	21.700	16.046	19,501
2022-03-10	21.800	22.400	21.700	21.700	16.046	9,888
2022-03-09	21.200	22.100	21.100	21.700	16.046	15,477
2022-03-08	19.900	21.000	19.800	20.700	15.307	17,762
2022-03-07	21.300	21.300	19.350	19.750	14.604	38,613
2022-03-04	23.500	23.500	21.600	21.900	16.194	28,629
2022-03-03	24.000	24.000	23.000	23.700	17.525	11,422
2022-03-02	23.200	24.000	23.000	23.300	17.229	10,556
2022-03-01	24.400	24.500	23.500	23.900	17.673	8,754
2022-02-28	23.600	24.400	23.000	24.100	17.821	26,864
2022-02-25	23.600	23.700	23.000	23.300	17.229	22,229
2022-02-24	23.400	23.900	22.600	23.400	17.303	42,710
2022-02-23	23.500	24.200	23.500	23.600	17.451	11,123
2022-02-22	23.400	24.000	22.600	23.300	17.229	14,113
2022-02-21	24.800	25.000	23.400	23.900	17.673	26,897
2022-02-18	24.000	25.000	24.000	24.800	18.338	14,691
2022-02-17	23.200	24.400	23.100	24.000	17.747	35,164
2022-02-16	23.200	23.500	22.600	23.000	17.007	24,179
2022-02-15	23.300	23.600	22.600	23.000	17.007	23,697
2022-02-14	23.300	23.300	22.600	23.000	17.007	23,060
2022-02-11	23.900	24.000	23.600	23.600	17.451	6,676
2022-02-10	24.100	24.200	23.600	23.900	17.673	8,016
2022-02-09	23.700	24.300	23.600	24.100	17.821	17,459
2022-02-08	22.800	23.500	22.800	23.400	17.303	13,596
2022-02-07	23.600	23.800	22.500	22.900	16.933	31,121

← NewerPage 20 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.