Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.950	12.950	12.850	12.850	12.034	473
2024-09-04	12.900	12.950	12.850	12.950	12.127	585
2024-09-03	13.100	13.150	12.850	12.850	12.034	833
2024-09-02	13.150	13.150	12.800	13.150	12.315	960
2024-08-30	13.250	13.250	13.150	13.150	12.315	176
2024-08-29	13.250	13.250	12.800	13.250	12.408	1,213
2024-08-28	13.200	13.200	12.800	13.200	12.362	1,612
2024-08-27	12.950	13.000	12.700	13.000	12.174	3,928
2024-08-26	13.200	13.200	12.300	12.950	12.127	4,421
2024-08-23	13.300	13.300	12.900	13.150	12.315	2,417
2024-08-22	13.250	13.250	12.900	13.200	12.362	1,177
2024-08-21	12.950	13.250	12.900	13.050	12.221	3,358
2024-08-20	13.150	13.200	12.950	13.200	12.362	809
2024-08-19	12.900	13.300	12.900	13.300	12.455	1,273
2024-08-16	13.350	13.350	12.900	12.900	12.081	5,691
2024-08-15	13.300	13.300	13.200	13.300	12.455	315
2024-08-14	13.350	13.350	13.150	13.300	12.455	382
2024-08-13	13.400	13.400	13.350	13.350	12.502	39
2024-08-12	13.150	13.400	13.100	13.400	12.549	795
2024-08-09	13.400	13.400	13.100	13.150	12.315	405
2024-08-08	13.250	13.400	13.250	13.250	12.408	555
2024-08-07	13.500	13.500	13.400	13.400	12.549	601
2024-08-06	13.150	13.400	12.950	13.400	12.549	1,542
2024-08-05	12.900	13.550	12.600	13.150	12.315	1,022
2024-08-02	14.650	14.650	13.550	13.550	12.689	3,724
2024-08-01	14.800	14.900	14.650	14.700	13.766	1,828
2024-07-31	14.900	14.950	14.700	14.800	13.860	252
2024-07-30	14.750	14.900	14.700	14.900	13.954	181
2024-07-29	15.300	15.300	14.700	14.700	13.766	870
2024-07-26	15.050	15.350	14.800	14.800	13.860	2,014
2024-07-25	15.650	15.650	14.900	14.900	13.954	2,988
2024-07-24	15.550	15.550	15.500	15.500	14.515	534
2024-07-23	15.500	15.650	15.500	15.550	14.562	780
2024-07-22	15.150	15.150	15.150	15.150	14.188	1
2024-07-19	15.200	15.500	15.000	15.000	14.047	1,822
2024-07-18	15.150	15.200	14.800	14.800	13.860	2,606
2024-07-17	15.200	15.200	15.150	15.150	14.188	565
2024-07-16	15.300	15.300	15.200	15.200	14.235	965
2024-07-15	15.300	15.300	14.900	14.900	13.954	88
2024-07-12	14.950	15.050	14.950	15.000	14.047	755
2024-07-11	14.900	15.250	14.850	14.950	14.000	3,627
2024-07-10	15.600	15.850	14.800	14.800	13.860	2,633
2024-07-09	15.500	15.600	15.500	15.550	14.562	338
2024-07-08	15.750	15.750	15.500	15.500	14.515	14
2024-07-05	15.400	15.800	15.400	15.800	14.796	660
2024-07-04	15.800	15.800	15.500	15.550	14.562	718
2024-07-03	15.600	15.650	15.600	15.650	14.656	355
2024-07-02	15.800	15.800	15.650	15.650	14.656	64
2024-07-01	15.200	15.800	15.200	15.800	14.796	2,919
2024-06-28	15.450	15.800	15.150	15.300	14.328	7,405
2024-06-27	15.700	15.800	15.400	15.400	14.422	1,360
2024-06-26	15.400	15.550	15.200	15.550	14.562	2,644
2024-06-25	15.150	15.450	15.150	15.350	14.375	646
2024-06-24	15.200	15.450	15.100	15.450	14.469	1,093
2024-06-21	15.600	15.600	15.100	15.150	14.188	6,918
2024-06-20	15.500	15.500	15.250	15.500	14.515	1,951
2024-06-19	15.400	15.750	15.250	15.600	14.216	14,158
2024-06-18	15.100	15.350	14.900	15.050	13.715	21,646
2024-06-17	14.700	15.000	14.200	14.300	13.031	3,325
2024-06-14	15.400	15.750	14.400	14.700	13.396	7,986

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.5000 EUR
2025-06-03	0.3800 EUR
2024-06-20	0.4200 EUR
2023-05-25	0.2200 EUR
2022-12-16	0.2800 EUR
2021-04-27	0.2800 EUR
2021-03-29	0.2800 EUR
2020-06-11	0.1600 EUR
2019-04-11	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.