Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.150	18.500	18.000	18.250	17.351	11,468
2026-02-03	18.150	18.400	18.050	18.350	17.446	12,842
2026-02-02	18.050	18.250	17.800	17.950	17.066	18,914
2026-01-30	17.500	18.000	17.300	18.000	17.113	11,282
2026-01-29	16.900	17.300	16.900	17.300	16.448	10,323
2026-01-28	17.250	17.250	16.900	17.000	16.162	14,525
2026-01-27	17.200	17.450	17.100	17.450	16.590	1,626
2026-01-26	17.400	17.450	17.100	17.100	16.257	6,921
2026-01-23	17.650	17.650	17.100	17.550	16.685	4,904
2026-01-22	17.250	17.600	17.250	17.500	16.638	3,962
2026-01-21	17.100	17.450	16.900	17.050	16.210	6,465
2026-01-20	17.200	17.250	17.050	17.250	16.400	2,343
2026-01-19	17.100	17.400	17.100	17.400	16.543	3,062
2026-01-16	17.550	17.550	16.850	16.900	16.067	3,216
2026-01-15	17.850	17.850	17.600	17.600	16.733	10,413
2026-01-14	17.600	17.850	17.500	17.750	16.875	3,914
2026-01-13	17.800	17.950	17.500	17.800	16.923	7,397
2026-01-12	17.050	17.700	16.950	17.700	16.828	19,042
2026-01-09	16.700	17.000	16.700	16.950	16.115	2,738
2026-01-08	16.750	16.950	16.750	16.750	15.925	2,969
2026-01-07	16.650	16.850	16.400	16.650	15.830	8,305
2026-01-06	16.450	16.700	16.250	16.600	15.782	7,694
2026-01-05	16.750	16.950	16.600	16.650	15.830	3,997
2026-01-02	16.300	16.950	16.100	16.850	16.020	2,521
2025-12-30	16.400	16.450	16.300	16.450	15.639	2,290
2025-12-29	16.150	16.450	16.150	16.400	15.592	4,615
2025-12-23	16.350	16.350	16.050	16.200	15.402	4,324
2025-12-22	16.300	16.400	16.200	16.400	15.592	2,136
2025-12-19	16.250	16.400	16.200	16.300	15.497	867
2025-12-18	16.250	16.400	16.000	16.400	15.592	5,606
2025-12-17	16.150	16.250	16.050	16.250	15.449	4,426
2025-12-16	16.100	16.400	16.100	16.350	15.544	7,076
2025-12-15	16.100	16.300	16.050	16.150	15.354	4,836
2025-12-12	16.050	16.250	16.050	16.150	15.354	867
2025-12-11	16.250	16.400	15.950	16.100	15.307	7,462
2025-12-10	16.100	16.400	16.100	16.400	15.592	627
2025-12-09	16.250	16.300	16.000	16.300	15.497	2,185
2025-12-08	16.050	16.200	16.000	16.150	15.354	4,695
2025-12-05	16.000	16.200	15.950	16.000	15.212	3,760
2025-12-04	16.050	16.150	16.000	16.000	15.212	3,246
2025-12-03	16.200	16.400	15.900	16.000	15.212	9,743
2025-12-02	16.350	16.450	16.200	16.250	15.449	5,207
2025-12-01	16.200	16.550	16.100	16.450	15.639	7,466
2025-11-28	15.900	16.200	15.800	16.200	15.402	1,930
2025-11-27	15.700	15.900	15.650	15.650	14.879	4,305
2025-11-26	15.700	15.900	15.700	15.700	14.926	1,340
2025-11-25	15.600	15.800	15.550	15.750	14.974	2,486
2025-11-24	15.700	15.850	15.500	15.600	14.831	1,772
2025-11-21	15.750	15.850	15.600	15.600	14.831	1,926
2025-11-20	15.600	15.850	15.600	15.750	14.974	1,406
2025-11-19	15.600	15.850	15.500	15.500	14.736	2,862
2025-11-18	15.950	15.950	15.650	15.650	14.879	3,824
2025-11-17	15.850	16.200	15.850	16.200	15.402	3,186
2025-11-14	15.300	16.050	15.300	15.850	15.069	8,908
2025-11-13	16.150	16.300	15.800	15.800	15.021	5,138
2025-11-12	16.050	16.300	15.800	16.150	15.354	7,352
2025-11-11	16.050	16.400	16.050	16.100	15.307	2,072
2025-11-10	15.900	16.350	15.900	15.950	15.164	3,832
2025-11-07	16.300	16.300	15.900	15.950	15.164	5,051
2025-11-06	16.150	16.300	16.050	16.300	15.497	3,810

← NewerPage 4 of 22 · 1,278 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.