Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	24.200	24.400	23.800	24.300	17.969	8,110
2022-02-03	24.700	24.700	23.800	24.000	17.747	8,508
2022-02-02	23.600	24.600	23.400	24.400	18.043	19,538
2022-02-01	24.100	24.100	23.600	23.800	17.599	11,046
2022-01-31	23.800	24.200	23.700	23.900	17.673	9,375
2022-01-28	23.300	23.700	23.100	23.400	17.303	14,514
2022-01-27	22.300	23.500	22.300	23.000	17.007	33,447
2022-01-26	22.100	22.700	22.000	22.200	16.416	18,782
2022-01-25	21.700	22.400	21.700	22.100	16.342	6,788
2022-01-24	22.900	22.900	21.300	21.700	16.046	26,031
2022-01-21	23.700	23.700	22.800	22.800	16.859	9,351
2022-01-20	23.200	23.700	23.000	23.500	17.377	7,863
2022-01-19	23.000	23.200	22.700	23.000	17.007	6,533
2022-01-18	23.100	23.200	22.900	23.200	17.155	6,051
2022-01-17	22.500	23.100	22.400	23.000	17.007	6,841
2022-01-14	22.400	22.500	22.100	22.300	16.490	4,724
2022-01-13	22.800	23.200	22.300	22.300	16.490	8,387
2022-01-12	22.500	22.700	22.400	22.600	16.712	7,654
2022-01-11	22.800	22.800	21.900	22.600	16.712	18,969
2022-01-10	23.300	23.500	22.700	23.000	17.007	7,890
2022-01-07	22.700	23.200	22.700	23.200	17.155	1,336
2022-01-06	23.300	23.300	22.500	22.700	16.785	8,792
2022-01-05	23.200	23.700	23.000	23.400	17.303	9,635
2022-01-04	23.800	23.800	23.300	23.300	17.229	4,391
2022-01-03	23.300	24.000	22.900	23.700	17.525	6,819
2021-12-30	23.500	23.500	23.000	23.000	17.007	6,096
2021-12-29	23.300	23.500	22.800	23.500	17.377	5,818
2021-12-28	23.000	23.700	23.000	23.500	17.377	5,053
2021-12-27	22.900	23.100	22.900	23.000	17.007	9,218
2021-12-23	22.800	23.000	22.300	22.700	16.785	6,591
2021-12-22	22.600	22.900	22.400	22.700	16.785	19,314
2021-12-21	22.200	22.700	22.100	22.700	16.785	5,131
2021-12-20	22.000	22.200	21.800	22.000	16.268	8,828
2021-12-17	22.400	22.500	22.100	22.200	16.416	1,999
2021-12-16	22.200	22.600	22.200	22.500	16.638	5,642
2021-12-15	22.200	22.400	22.000	22.400	16.564	1,897
2021-12-14	22.300	22.600	22.000	22.000	16.268	11,466
2021-12-13	22.500	22.700	22.300	22.500	16.638	4,972
2021-12-10	22.300	22.400	22.100	22.400	16.564	524
2021-12-09	22.000	22.400	22.000	22.400	16.564	8,468
2021-12-08	22.100	22.200	21.800	22.000	16.268	4,760
2021-12-07	21.900	22.100	21.800	22.000	16.268	4,846
2021-12-06	21.700	22.100	21.600	21.800	16.120	5,602
2021-12-03	21.500	22.000	21.400	21.800	16.120	4,245
2021-12-02	21.300	21.500	21.100	21.300	15.750	5,980
2021-12-01	20.600	21.500	20.600	21.300	15.750	34,669
2021-11-30	21.400	21.500	20.200	20.400	15.085	32,901
2021-11-29	22.100	22.600	22.000	22.000	16.268	9,647
2021-11-26	22.800	22.800	22.100	22.400	16.564	18,145
2021-11-25	22.500	23.000	22.300	23.000	17.007	5,564
2021-11-24	22.700	22.800	22.300	22.300	16.490	8,486
2021-11-23	22.500	22.700	22.300	22.400	16.564	3,325
2021-11-22	22.700	23.200	22.600	22.700	16.785	9,399
2021-11-19	23.100	23.100	22.400	22.700	16.785	8,028
2021-11-18	23.400	23.600	23.000	23.400	17.303	6,056
2021-11-17	23.000	23.600	23.000	23.600	17.451	7,715
2021-11-16	22.400	23.000	22.300	23.000	17.007	4,201
2021-11-15	22.600	22.900	22.300	22.400	16.564	7,958
2021-11-12	23.100	23.500	22.500	22.500	16.638	3,752
2021-11-11	22.500	23.200	22.300	23.200	17.155	3,361

← NewerPage 21 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.