Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	17.600	17.850	17.400	17.850	16.970	2,988
2026-04-30	17.500	17.700	17.400	17.500	16.638	1,702
2026-04-29	17.600	17.750	17.500	17.550	16.685	4,670
2026-04-28	17.050	17.600	17.000	17.600	16.733	8,633
2026-04-27	17.400	17.400	17.000	17.000	16.162	12,048
2026-04-24	17.500	17.600	17.150	17.200	16.353	3,323
2026-04-23	17.850	17.850	17.500	17.850	16.970	1,851
2026-04-22	17.800	17.950	17.550	17.650	16.780	3,439
2026-04-21	17.550	17.800	17.350	17.800	16.923	4,478
2026-04-20	17.550	17.950	17.350	17.500	16.638	6,299
2026-04-17	17.800	17.900	17.550	17.850	16.970	2,324
2026-04-16	17.950	17.950	17.550	17.650	16.780	1,453
2026-04-15	17.550	18.100	17.550	18.100	17.208	1,541
2026-04-14	17.550	17.750	17.400	17.450	16.590	2,235
2026-04-13	17.450	17.650	17.350	17.350	16.495	2,672
2026-04-10	17.350	17.650	17.350	17.650	16.780	1,552
2026-04-09	17.100	17.450	17.050	17.250	16.400	1,332
2026-04-08	17.350	17.650	17.200	17.250	16.400	5,956
2026-04-07	17.100	17.200	16.900	17.000	16.162	2,249
2026-04-02	16.900	17.350	16.650	17.000	16.162	6,705
2026-04-01	17.800	17.800	17.000	17.000	16.162	3,073
2026-03-31	16.900	17.200	16.900	17.100	16.257	2,035
2026-03-30	16.600	16.850	16.550	16.700	15.877	1,091
2026-03-27	17.150	17.150	16.600	16.600	15.782	3,223
2026-03-26	17.400	17.400	16.850	17.000	16.162	7,383
2026-03-25	16.500	17.300	16.500	17.100	16.257	4,099
2026-03-24	16.900	16.900	16.400	16.700	15.877	4,169
2026-03-23	16.700	16.800	16.250	16.750	15.925	5,027
2026-03-20	17.000	17.450	16.850	17.000	16.162	10,248
2026-03-19	18.000	18.200	16.950	16.950	16.115	21,482
2026-03-18	17.750	18.300	17.750	18.250	17.351	5,559
2026-03-17	18.000	18.100	17.600	17.600	16.733	7,452
2026-03-16	18.200	18.250	18.050	18.050	17.161	9,916
2026-03-13	18.350	18.350	18.100	18.150	17.256	2,491
2026-03-12	18.400	18.900	18.200	18.550	17.636	4,032
2026-03-11	18.150	18.500	18.150	18.250	17.351	3,655
2026-03-10	18.300	18.300	18.250	18.250	17.351	1,673
2026-03-09	18.750	18.750	18.100	18.100	17.208	7,243
2026-03-06	19.000	19.000	18.400	18.400	17.493	2,141
2026-03-05	18.400	18.850	18.400	18.850	17.921	1,153
2026-03-04	18.150	18.800	18.150	18.250	17.351	7,972
2026-03-03	18.700	19.150	18.100	18.200	17.303	10,481
2026-03-02	19.300	19.300	18.650	19.050	18.111	6,926
2026-02-27	19.750	19.800	19.250	19.550	18.587	37,308
2026-02-26	18.600	18.700	18.500	18.650	17.731	5,122
2026-02-25	18.650	18.800	18.500	18.500	17.588	1,351
2026-02-24	18.750	18.800	18.650	18.800	17.874	676
2026-02-23	18.950	18.950	18.600	18.900	17.969	3,740
2026-02-20	18.700	19.200	18.700	19.100	18.159	1,737
2026-02-19	18.950	18.950	18.500	18.850	17.921	3,966
2026-02-18	19.350	19.350	18.900	19.100	18.159	2,254
2026-02-17	18.550	19.200	18.550	19.200	18.254	1,090
2026-02-16	19.100	19.100	18.550	18.650	17.731	3,936
2026-02-13	19.400	19.450	19.250	19.400	18.444	1,501
2026-02-12	19.300	19.350	19.150	19.350	18.397	5,441
2026-02-11	19.250	19.350	18.950	19.150	18.206	5,176
2026-02-10	18.950	19.650	18.950	19.150	18.206	18,558
2026-02-09	18.750	18.900	18.500	18.900	17.969	7,359
2026-02-06	18.750	18.900	18.600	18.700	17.779	13,556
2026-02-05	18.350	18.750	18.300	18.750	17.826	8,100

← NewerPage 3 of 5 · 253 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.