Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	16.050	16.300	16.000	16.150	15.354	5,678
2025-11-04	16.400	16.500	16.150	16.200	15.402	8,630
2025-11-03	16.700	16.950	16.300	16.300	15.497	10,305
2025-10-31	16.500	16.650	16.350	16.550	15.735	4,844
2025-10-30	16.550	16.850	16.150	16.300	15.497	7,253
2025-10-29	16.450	16.500	16.300	16.350	15.544	7,007
2025-10-28	16.600	16.600	16.250	16.450	15.639	2,526
2025-10-27	16.550	16.900	16.500	16.600	15.782	8,235
2025-10-24	16.600	16.850	16.250	16.700	15.877	13,835
2025-10-23	15.850	16.600	15.750	16.200	15.402	7,455
2025-10-22	15.950	16.000	15.800	15.900	15.117	1,513
2025-10-21	15.950	15.950	15.850	15.850	15.069	1,123
2025-10-20	15.650	15.900	15.650	15.800	15.021	2,928
2025-10-17	15.650	15.850	15.600	15.750	14.974	2,715
2025-10-16	15.950	15.950	15.650	15.650	14.879	1,085
2025-10-15	15.800	16.000	15.650	15.650	14.879	3,006
2025-10-14	15.800	15.900	15.650	15.650	14.879	2,515
2025-10-13	15.900	16.700	15.600	15.750	14.974	14,887
2025-10-10	15.600	15.800	15.550	15.800	15.021	4,306
2025-10-09	16.000	16.000	15.500	15.550	14.784	6,941
2025-10-08	15.750	15.850	15.550	15.850	15.069	6,836
2025-10-07	15.950	16.000	15.700	15.800	15.021	6,257
2025-10-06	15.900	16.100	15.800	15.850	15.069	7,182
2025-10-03	16.350	16.350	15.900	15.900	15.117	6,361
2025-10-02	15.950	16.450	15.950	16.250	15.449	12,712
2025-10-01	16.150	16.150	15.900	15.900	15.117	3,040
2025-09-30	16.400	16.450	15.900	16.050	15.259	10,536
2025-09-29	16.000	16.450	16.000	16.250	15.449	534
2025-09-26	16.450	16.450	16.200	16.200	15.402	794
2025-09-25	16.200	16.300	16.100	16.200	15.402	2,993
2025-09-24	16.000	16.300	15.900	16.050	15.259	10,691
2025-09-23	16.750	16.750	16.350	16.350	15.544	3,133
2025-09-22	16.550	17.050	16.400	16.600	15.782	7,677
2025-09-19	16.550	16.650	16.550	16.550	15.735	773
2025-09-18	16.550	16.700	16.500	16.500	15.687	1,637
2025-09-17	16.650	16.850	16.350	16.400	15.592	6,149
2025-09-16	16.900	16.900	16.500	16.800	15.972	6,860
2025-09-15	16.750	16.900	16.700	16.750	15.925	4,726
2025-09-12	16.950	16.950	16.750	16.900	16.067	411
2025-09-11	16.900	16.950	16.750	16.850	16.020	2,182
2025-09-10	17.150	17.200	16.850	16.950	16.115	2,325
2025-09-09	16.950	17.250	16.900	17.050	16.210	3,377
2025-09-08	16.850	16.950	16.750	16.750	15.925	2,329
2025-09-05	16.850	16.950	16.650	16.850	16.020	2,610
2025-09-04	16.800	16.900	16.650	16.800	15.972	2,558
2025-09-03	16.850	16.850	16.550	16.600	15.782	5,634
2025-09-02	17.350	17.350	16.850	16.850	16.020	4,864
2025-09-01	17.150	17.150	16.900	17.100	16.257	1,413
2025-08-29	16.850	17.400	16.850	17.000	16.162	2,155
2025-08-28	16.900	17.200	16.850	16.850	16.020	3,561
2025-08-27	16.950	17.000	16.900	16.900	16.067	1,692
2025-08-26	16.950	17.100	16.900	17.000	16.162	1,056
2025-08-25	16.950	17.250	16.950	17.050	16.210	6,177
2025-08-22	17.000	17.100	16.850	16.950	16.115	1,330
2025-08-21	17.250	17.250	17.050	17.150	16.305	428
2025-08-20	17.250	17.250	17.000	17.150	16.305	3,075
2025-08-19	17.350	17.400	17.150	17.250	16.400	3,162
2025-08-18	17.300	17.550	17.100	17.200	16.353	1,575
2025-08-15	17.450	17.450	17.100	17.400	16.543	4,602
2025-08-14	17.400	17.400	17.350	17.350	16.495	644

← NewerPage 5 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.