Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	16.750	16.800	16.700	16.750	15.925	2,794
2025-05-20	16.600	16.950	16.600	16.750	15.925	3,362
2025-05-19	16.500	16.950	16.200	16.450	15.639	20,665
2025-05-16	16.550	16.950	16.200	16.400	15.592	8,443
2025-05-15	16.400	17.300	16.300	16.450	15.639	15,092
2025-05-14	17.000	17.000	16.150	16.350	15.544	10,354
2025-05-13	16.950	17.200	16.900	16.900	16.067	5,059
2025-05-12	16.850	17.350	16.800	17.050	16.210	9,911
2025-05-09	17.700	17.750	17.400	17.700	15.972	7,732
2025-05-08	17.800	17.900	17.550	17.850	16.108	11,831
2025-05-07	17.650	17.800	17.500	17.650	15.927	5,971
2025-05-06	17.650	17.800	17.500	17.500	15.792	6,506
2025-05-05	17.900	18.000	17.400	17.550	15.837	10,764
2025-05-02	17.350	17.900	17.350	17.900	16.153	3,031
2025-04-30	16.950	17.500	16.950	17.250	15.566	5,744
2025-04-29	17.050	17.250	16.900	16.900	15.250	2,160
2025-04-28	16.850	17.050	16.850	17.000	15.341	2,322
2025-04-25	17.000	17.250	16.800	17.000	15.341	8,305
2025-04-24	16.900	17.000	16.750	16.850	15.205	2,724
2025-04-23	17.100	17.250	16.750	16.750	15.115	3,487
2025-04-22	17.000	17.200	16.400	17.000	15.341	8,524
2025-04-17	17.400	17.400	16.700	16.750	15.115	5,231
2025-04-16	17.050	17.250	16.900	17.250	15.566	1,620
2025-04-15	17.200	17.800	17.150	17.150	15.476	4,216
2025-04-14	16.700	17.400	16.700	17.000	15.341	1,511
2025-04-11	16.800	17.150	16.800	16.850	15.205	1,818
2025-04-10	16.950	17.150	16.600	16.700	15.070	4,115
2025-04-09	16.050	16.700	15.950	16.150	14.574	5,551
2025-04-08	16.550	17.050	16.550	16.650	15.025	7,474
2025-04-07	16.050	16.550	15.000	16.450	14.844	11,512
2025-04-04	17.400	17.500	16.050	16.500	14.889	8,972
2025-04-03	17.450	18.200	17.300	17.450	15.747	11,768
2025-04-02	18.000	18.100	17.450	17.450	15.747	5,175
2025-04-01	17.550	18.150	17.550	17.800	16.062	2,407
2025-03-31	18.200	18.200	17.300	17.400	15.702	5,067
2025-03-28	18.300	18.500	18.200	18.200	16.423	3,541
2025-03-27	17.950	18.250	17.950	18.250	16.469	2,927
2025-03-26	17.800	18.100	17.750	17.750	16.017	5,578
2025-03-25	17.050	17.700	17.050	17.650	15.927	4,189
2025-03-24	17.900	18.000	17.200	17.200	15.521	7,363
2025-03-21	18.050	18.350	17.700	17.700	15.972	8,657
2025-03-20	18.100	18.300	17.900	18.000	16.243	12,152
2025-03-19	17.950	18.000	17.600	17.700	15.972	13,378
2025-03-18	17.250	17.550	17.100	17.150	15.476	17,623
2025-03-17	16.950	17.300	16.650	17.150	15.476	30,990
2025-03-14	16.000	16.800	16.000	16.450	14.844	16,086
2025-03-13	16.350	16.400	15.600	15.800	14.258	22,977
2025-03-12	16.000	16.450	16.000	16.250	14.664	7,212
2025-03-11	15.200	15.800	15.200	15.800	14.258	8,246
2025-03-10	15.550	15.750	15.300	15.300	13.807	6,852
2025-03-07	15.450	15.450	15.250	15.450	13.942	2,290
2025-03-06	15.350	15.500	15.100	15.500	13.987	3,275
2025-03-05	15.250	15.350	15.050	15.200	13.716	8,845
2025-03-04	15.200	15.300	15.100	15.100	13.626	5,430
2025-03-03	15.250	15.300	15.150	15.300	13.807	2,966
2025-02-28	15.200	15.400	15.100	15.100	13.626	2,521
2025-02-27	15.150	15.400	15.100	15.300	13.807	3,278
2025-02-26	15.150	15.150	14.950	15.050	13.581	8,987
2025-02-25	15.050	15.200	15.000	15.150	13.671	8,970
2025-02-24	15.050	15.200	15.050	15.200	13.716	3,231

← NewerPage 7 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.