Villeroy & Boch AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 22.500 | 23.000 | 22.300 | 22.400 | 16.564 | 5,321 |
| 2021-11-09 | 23.000 | 23.400 | 22.600 | 22.600 | 16.712 | 6,586 |
| 2021-11-08 | 23.200 | 23.400 | 23.000 | 23.000 | 17.007 | 6,072 |
| 2021-11-05 | 24.000 | 24.000 | 22.900 | 23.100 | 17.081 | 9,561 |
| 2021-11-04 | 24.100 | 24.200 | 23.600 | 24.100 | 17.821 | 7,104 |
| 2021-11-03 | 23.900 | 24.300 | 23.700 | 23.900 | 17.673 | 3,571 |
| 2021-11-02 | 24.000 | 24.500 | 23.600 | 23.800 | 17.599 | 4,139 |
| 2021-11-01 | 24.200 | 24.400 | 23.900 | 23.900 | 17.673 | 2,821 |
| 2021-10-29 | 24.300 | 24.400 | 24.000 | 24.000 | 17.747 | 2,563 |
| 2021-10-28 | 24.300 | 24.500 | 24.100 | 24.200 | 17.895 | 3,915 |
| 2021-10-27 | 24.100 | 24.300 | 23.900 | 24.300 | 17.969 | 2,113 |
| 2021-10-26 | 24.400 | 24.500 | 24.100 | 24.200 | 17.895 | 3,978 |
| 2021-10-25 | 24.500 | 24.500 | 24.200 | 24.500 | 18.116 | 8,167 |
| 2021-10-22 | 24.300 | 24.500 | 24.000 | 24.300 | 17.969 | 9,378 |
| 2021-10-21 | 24.600 | 24.800 | 23.800 | 23.900 | 17.673 | 65,336 |
← NewerPage 22 of 22 · 1,275 trading days
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.