Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	15.500	15.750	15.500	15.700	14.167	3,520
2024-11-21	15.600	15.600	15.200	15.400	13.897	1,553
2024-11-20	15.600	15.600	15.450	15.500	13.987	191
2024-11-19	15.650	15.800	15.400	15.700	14.167	5,271
2024-11-18	15.200	15.650	15.200	15.550	14.032	6,713
2024-11-15	16.100	16.100	15.000	15.050	13.581	10,442
2024-11-14	16.150	16.200	15.950	15.950	14.393	2,436
2024-11-13	16.000	16.100	16.000	16.000	14.438	428
2024-11-12	16.350	16.400	16.000	16.100	14.528	5,639
2024-11-11	16.300	16.450	16.100	16.250	14.664	4,208
2024-11-08	16.450	16.500	16.150	16.300	14.709	4,680
2024-11-07	16.700	16.700	16.400	16.550	14.934	1,141
2024-11-06	16.700	16.750	16.400	16.550	14.934	6,005
2024-11-05	16.250	16.750	16.250	16.600	14.980	1,885
2024-11-04	16.400	16.650	16.350	16.350	14.754	1,875
2024-11-01	16.550	16.650	16.250	16.250	14.664	7,494
2024-10-31	16.550	16.600	16.450	16.450	14.844	2,190
2024-10-30	16.850	16.850	16.500	16.500	14.889	3,986
2024-10-29	16.750	16.950	16.400	16.900	15.250	2,988
2024-10-28	16.950	16.950	16.550	16.600	14.980	1,116
2024-10-25	16.750	16.900	16.450	16.850	15.205	5,046
2024-10-24	16.850	17.150	16.300	16.500	14.889	7,356
2024-10-23	16.450	16.750	16.450	16.750	15.115	2,256
2024-10-22	16.900	16.900	16.450	16.450	14.844	4,886
2024-10-21	16.850	17.200	16.850	17.100	15.431	4,709
2024-10-18	17.150	17.200	17.100	17.150	15.476	3,051
2024-10-17	17.150	17.200	17.100	17.200	15.521	4,132
2024-10-16	17.200	17.400	17.100	17.250	15.566	8,542
2024-10-15	17.150	17.200	17.100	17.200	15.521	310
2024-10-14	17.100	17.150	16.950	17.150	15.476	2,359
2024-10-11	16.900	17.200	16.900	17.000	15.341	1,922
2024-10-10	16.950	17.000	16.850	17.000	15.341	1,006
2024-10-09	17.000	17.000	16.800	16.900	15.250	1,914
2024-10-08	17.350	17.350	17.000	17.050	15.386	1,673
2024-10-07	17.050	17.350	17.050	17.250	15.566	2,606
2024-10-04	17.300	17.350	17.150	17.200	15.521	4,441
2024-10-03	17.200	17.250	17.150	17.250	15.566	163
2024-10-02	17.250	17.250	17.150	17.200	15.521	1,877
2024-10-01	17.150	17.200	17.000	17.200	15.521	2,333
2024-09-30	17.200	17.300	17.000	17.000	15.341	945
2024-09-27	17.000	17.250	17.000	17.000	15.341	255
2024-09-26	16.650	17.200	16.650	17.100	15.431	2,386
2024-09-25	17.100	17.300	16.650	16.800	15.160	3,163
2024-09-24	16.700	17.000	16.700	16.900	15.250	1,287
2024-09-23	16.900	16.950	16.600	16.850	15.205	1,942
2024-09-20	16.950	16.950	16.750	16.750	15.115	1,042
2024-09-19	16.900	17.000	16.900	17.000	15.341	190
2024-09-18	16.750	16.900	16.500	16.900	15.250	1,772
2024-09-17	16.750	17.050	16.750	16.900	15.250	2,698
2024-09-16	17.000	17.100	16.850	16.850	15.205	354
2024-09-13	16.750	17.050	16.750	16.850	15.205	5,780
2024-09-12	16.900	16.950	16.750	16.850	15.205	1,552
2024-09-11	16.700	16.900	16.650	16.650	15.025	456
2024-09-10	16.900	16.900	16.650	16.700	15.070	5,174
2024-09-09	16.750	16.900	16.650	16.750	15.115	1,059
2024-09-06	16.900	16.900	16.700	16.800	15.160	350
2024-09-05	16.600	16.700	16.550	16.700	15.070	203
2024-09-04	16.850	16.850	16.550	16.550	14.934	1,317
2024-09-03	16.700	16.800	16.600	16.650	15.025	1,400
2024-09-02	16.750	16.800	16.550	16.550	14.934	4,441

← NewerPage 9 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.