Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	17.300	17.500	17.300	17.350	16.495	6,224
2025-08-12	17.350	17.550	17.350	17.450	16.590	4,205
2025-08-11	17.500	17.500	17.350	17.350	16.495	1,937
2025-08-08	17.500	17.800	17.500	17.550	16.685	2,320
2025-08-07	17.450	17.450	17.200	17.350	16.495	4,745
2025-08-06	17.100	17.450	17.050	17.300	16.448	7,682
2025-08-05	17.800	17.950	17.250	17.250	16.400	5,910
2025-08-04	17.350	17.800	17.350	17.600	16.733	1,381
2025-08-01	17.250	17.350	17.100	17.350	16.495	1,037
2025-07-31	17.500	17.500	17.050	17.100	16.257	7,789
2025-07-30	17.800	17.900	17.600	17.850	16.970	4,769
2025-07-29	18.100	18.100	17.500	17.700	16.828	3,178
2025-07-28	18.050	18.100	17.850	17.950	17.066	3,576
2025-07-25	17.700	18.000	17.300	17.950	17.066	7,731
2025-07-24	17.800	18.000	17.700	17.750	16.875	3,820
2025-07-23	18.000	18.000	17.700	17.700	16.828	4,971
2025-07-22	17.650	17.950	17.550	17.950	17.066	2,250
2025-07-21	18.150	18.300	17.750	17.850	16.970	4,051
2025-07-18	17.600	18.000	17.500	18.000	17.113	1,782
2025-07-17	17.850	18.000	17.700	17.700	16.828	1,906
2025-07-16	17.800	18.000	17.650	17.850	16.970	2,569
2025-07-15	17.800	17.900	17.700	17.750	16.875	2,936
2025-07-14	17.850	18.050	17.650	17.650	16.780	3,950
2025-07-11	17.950	18.000	17.750	18.000	17.113	4,880
2025-07-10	17.700	18.000	17.700	17.800	16.923	8,097
2025-07-09	17.950	18.000	17.800	17.800	16.923	5,768
2025-07-08	17.900	17.950	17.800	17.850	16.970	3,303
2025-07-07	18.000	18.000	17.800	17.950	17.066	6,727
2025-07-04	17.850	18.000	17.850	18.000	17.113	964
2025-07-03	18.150	18.150	17.850	17.850	16.970	1,036
2025-07-02	18.150	18.200	17.900	18.150	17.256	4,050
2025-07-01	18.150	18.200	17.900	18.000	17.113	5,967
2025-06-30	18.150	18.350	17.800	18.100	17.208	9,571
2025-06-27	17.950	18.250	17.950	17.950	17.066	8,786
2025-06-26	17.700	18.150	17.450	18.100	17.208	23,362
2025-06-25	16.600	16.850	16.550	16.850	16.020	1,300
2025-06-24	16.800	17.000	16.800	16.800	15.972	670
2025-06-23	16.650	17.000	16.500	17.000	16.162	3,720
2025-06-20	17.550	17.550	16.550	16.700	15.877	10,253
2025-06-19	16.900	17.100	16.850	16.900	16.067	1,290
2025-06-18	16.700	16.950	16.700	16.950	16.115	661
2025-06-17	16.950	16.950	16.800	16.800	15.972	1,225
2025-06-16	17.300	17.400	16.950	16.950	16.115	43,109
2025-06-13	17.250	17.400	17.250	17.250	16.400	5,805
2025-06-12	17.500	17.700	17.300	17.700	16.828	3,973
2025-06-11	17.400	17.500	17.050	17.500	16.638	10,624
2025-06-10	17.400	17.400	17.150	17.250	16.400	12,730
2025-06-09	17.400	17.400	17.250	17.400	16.543	6,852
2025-06-06	17.550	17.600	17.050	17.350	16.495	24,235
2025-06-05	16.850	17.400	16.750	17.400	16.543	7,507
2025-06-04	16.900	16.900	16.750	16.800	15.972	2,594
2025-06-03	16.750	16.900	16.700	16.900	16.067	7,585
2025-06-02	16.500	16.850	16.200	16.750	15.925	8,669
2025-05-30	17.000	17.000	16.300	16.600	15.782	8,138
2025-05-29	16.800	17.100	16.700	16.900	16.067	7,704
2025-05-28	16.700	16.800	16.600	16.800	15.972	2,891
2025-05-27	16.750	16.750	16.550	16.750	15.925	973
2025-05-26	16.550	16.700	16.500	16.700	15.877	789
2025-05-23	16.750	16.800	16.450	16.700	15.877	4,090
2025-05-22	16.750	16.800	16.700	16.750	15.925	4,818

← NewerPage 6 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.