Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	15.300	15.400	15.100	15.150	13.671	1,865
2025-02-20	15.300	15.400	15.100	15.200	13.716	6,798
2025-02-19	15.200	15.200	15.100	15.200	13.716	6,362
2025-02-18	15.200	15.450	15.150	15.200	13.716	2,924
2025-02-17	15.400	15.450	15.150	15.150	13.671	1,954
2025-02-14	15.150	15.450	15.150	15.350	13.852	8,601
2025-02-13	15.100	15.300	15.000	15.200	13.716	8,077
2025-02-12	15.050	15.200	15.000	15.000	13.536	1,599
2025-02-11	15.200	15.300	15.050	15.050	13.581	3,403
2025-02-10	15.200	15.600	15.050	15.100	13.626	7,061
2025-02-07	15.150	15.350	15.100	15.100	13.626	1,637
2025-02-06	15.100	15.150	15.000	15.050	13.581	4,168
2025-02-05	15.050	15.300	15.050	15.250	13.761	1,492
2025-02-04	15.200	15.200	15.050	15.050	13.581	1,257
2025-02-03	15.150	15.600	15.100	15.350	13.852	4,610
2025-01-31	15.400	15.450	15.250	15.250	13.761	438
2025-01-30	15.150	15.300	14.900	15.250	13.761	10,640
2025-01-29	15.350	15.350	14.900	15.000	13.536	2,701
2025-01-28	15.250	15.350	15.100	15.200	13.716	5,420
2025-01-27	15.050	15.300	15.000	15.150	13.671	9,051
2025-01-24	15.350	15.600	15.200	15.350	13.852	2,243
2025-01-23	15.400	15.650	15.100	15.200	13.716	6,156
2025-01-22	15.000	15.400	15.000	15.200	13.716	3,034
2025-01-21	15.750	16.000	14.850	14.900	13.446	22,226
2025-01-20	15.550	15.600	15.300	15.600	14.077	7,735
2025-01-17	15.350	15.550	15.300	15.450	13.942	3,522
2025-01-16	15.450	15.450	15.300	15.300	13.807	1,023
2025-01-15	15.950	15.950	15.500	15.500	13.987	3,312
2025-01-14	15.650	16.300	15.600	15.850	14.303	5,187
2025-01-13	15.450	15.700	15.300	15.600	14.077	6,049
2025-01-10	15.550	15.750	15.450	15.550	14.032	5,763
2025-01-09	15.200	15.850	15.200	15.600	14.077	2,742
2025-01-08	15.750	15.800	15.200	15.200	13.716	5,950
2025-01-07	15.250	15.600	15.200	15.600	14.077	2,739
2025-01-06	15.300	15.350	15.150	15.150	13.671	1,688
2025-01-03	15.050	15.150	15.000	15.150	13.671	2,183
2025-01-02	15.200	15.200	15.000	15.050	13.581	1,587
2024-12-30	15.300	15.400	15.000	15.100	13.626	3,585
2024-12-27	15.050	15.400	15.000	15.200	13.716	3,129
2024-12-23	15.250	15.300	15.000	15.100	13.626	4,635
2024-12-20	15.200	15.500	15.150	15.150	13.671	3,328
2024-12-19	15.300	15.300	15.150	15.300	13.807	1,454
2024-12-18	15.200	15.450	15.200	15.350	13.852	1,196
2024-12-17	15.500	15.500	15.250	15.250	13.761	2,433
2024-12-16	15.550	15.700	15.400	15.450	13.942	5,713
2024-12-13	15.650	15.750	15.500	15.750	14.213	3,500
2024-12-12	15.550	15.700	15.500	15.500	13.987	7,342
2024-12-11	15.800	15.800	15.600	15.600	14.077	914
2024-12-10	15.500	15.800	15.350	15.800	14.258	1,254
2024-12-09	15.000	15.750	15.000	15.500	13.987	5,586
2024-12-06	15.000	15.150	14.900	15.100	13.626	6,244
2024-12-05	14.850	15.200	14.800	15.100	13.626	8,724
2024-12-04	15.150	15.150	14.950	15.000	13.536	3,338
2024-12-03	14.850	15.100	14.650	15.050	13.581	8,046
2024-12-02	15.350	15.350	14.500	14.500	13.085	12,085
2024-11-29	15.200	15.500	15.050	15.450	13.942	3,143
2024-11-28	15.300	15.350	14.800	15.350	13.852	8,757
2024-11-27	15.650	15.650	15.150	15.150	13.671	3,546
2024-11-26	15.650	15.650	15.150	15.600	14.077	5,469
2024-11-25	15.800	15.900	15.500	15.800	14.258	5,360

← NewerPage 8 of 22 · 1,275 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.