Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.750	12.000	11.750	11.950	11.950	11,347
2026-10-16	12.250	12.500	11.650	11.650	11.650	22,574
2026-10-15	12.400	12.500	12.200	12.200	12.200	9,776
2026-10-14	12.350	12.700	12.250	12.500	12.500	18,307
2026-10-13	12.300	12.550	12.300	12.500	12.500	10,393
2026-10-12	12.600	12.600	12.350	12.400	12.400	6,801
2026-10-09	12.650	12.800	12.600	12.650	12.650	4,644
2026-10-08	12.950	13.000	12.750	12.750	12.750	7,001
2026-10-07	13.200	13.300	12.850	13.000	13.000	4,980
2026-10-06	13.100	13.300	13.000	13.100	13.100	3,617
2026-10-05	13.000	13.200	13.000	13.100	13.100	5,322
2026-10-02	13.050	13.550	13.000	13.100	13.100	3,946
2026-10-01	13.400	13.550	13.050	13.050	13.050	18,183
2026-09-30	13.500	13.700	13.250	13.250	13.250	18,097
2026-09-29	13.600	14.050	13.600	13.600	13.600	4,162
2026-09-28	13.700	13.800	13.500	13.500	13.500	4,948
2026-09-25	13.750	13.900	13.600	13.650	13.650	3,727
2026-09-24	13.700	14.000	13.700	13.800	13.800	2,190
2026-09-23	13.950	14.050	13.650	13.650	13.650	12,054
2026-09-22	14.350	14.350	14.000	14.000	14.000	2,139
2026-09-21	13.900	14.450	13.800	14.450	14.450	9,791
2026-09-18	14.100	14.500	14.050	14.350	14.350	9,602
2026-09-17	14.200	14.350	14.100	14.100	14.100	5,439
2026-09-16	14.300	14.450	14.050	14.250	14.250	5,697
2026-09-15	14.500	14.550	14.300	14.300	14.300	2,166
2026-09-14	14.750	14.750	14.400	14.500	14.500	3,840
2026-09-11	14.700	14.700	14.350	14.600	14.600	6,741
2026-09-10	14.650	14.800	14.650	14.800	14.800	3,802
2026-09-09	14.850	14.850	14.600	14.650	14.650	8,117
2026-09-08	14.700	14.850	14.700	14.800	14.800	6,315
2026-09-07	14.800	14.800	14.700	14.750	14.750	3,075
2026-09-04	14.800	14.900	14.650	14.900	14.900	9,271
2026-09-03	14.950	15.000	14.750	14.800	14.800	4,289
2026-09-02	14.950	14.950	14.800	14.850	14.850	5,823
2026-09-01	15.100	15.100	14.850	14.950	14.950	3,162
2026-08-31	14.850	15.100	14.850	15.100	15.100	9,301
2026-08-28	15.000	15.150	14.850	15.050	15.050	3,575
2026-08-27	15.100	15.100	14.900	15.100	15.100	9,129
2026-08-26	15.150	15.150	14.750	15.000	15.000	12,076
2026-08-25	15.050	15.300	14.900	15.300	15.300	10,776
2026-08-24	15.050	15.300	14.950	14.950	14.950	7,358
2026-08-21	15.100	15.100	15.000	15.000	15.000	13,656
2026-08-20	15.150	15.300	15.000	15.250	15.250	5,570
2026-08-19	15.000	15.300	15.000	15.050	15.050	8,371
2026-08-18	15.100	15.450	15.000	15.100	15.100	11,489
2026-08-17	15.300	15.350	15.100	15.100	15.100	17,390
2026-08-14	15.250	15.500	15.250	15.450	15.450	22,180
2026-08-13	15.450	15.550	15.450	15.550	15.550	10,401
2026-08-12	15.500	15.600	15.500	15.500	15.500	2,905
2026-08-11	15.650	15.700	15.400	15.400	15.400	13,115
2026-08-10	15.500	15.600	15.500	15.550	15.550	3,203
2026-08-07	15.600	15.650	15.450	15.450	15.450	804
2026-08-06	15.550	15.950	15.400	15.450	15.450	5,418
2026-08-05	15.500	15.650	15.400	15.400	15.400	4,812
2026-08-04	15.450	15.700	15.450	15.700	15.700	6,651
2026-08-03	15.600	15.650	15.500	15.550	15.550	4,215
2026-07-31	15.600	15.600	15.500	15.600	15.600	3,815
2026-07-30	15.650	15.650	15.400	15.500	15.500	4,577
2026-07-29	15.600	15.900	15.500	15.650	15.650	9,839
2026-07-28	15.750	15.950	15.600	15.600	15.600	7,789

Page 1 of 5 · 253 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.