VusionGroup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 141.50 | 141.80 | 137.40 | 137.40 | 136.23 | 16,828 |
| 2024-09-05 | 137.80 | 143.60 | 137.50 | 141.70 | 140.49 | 22,487 |
| 2024-09-04 | 136.30 | 139.60 | 134.50 | 138.10 | 136.92 | 20,563 |
| 2024-09-03 | 140.20 | 143.90 | 137.10 | 137.10 | 135.93 | 25,542 |
| 2024-09-02 | 141.20 | 141.20 | 137.40 | 140.20 | 139.01 | 10,589 |
| 2024-08-30 | 142.20 | 143.40 | 140.10 | 141.40 | 140.20 | 18,352 |
| 2024-08-29 | 137.00 | 142.80 | 136.60 | 142.80 | 141.58 | 24,303 |
| 2024-08-28 | 135.50 | 138.60 | 135.50 | 137.00 | 135.83 | 14,738 |
| 2024-08-27 | 138.40 | 138.40 | 135.50 | 135.50 | 134.35 | 12,899 |
| 2024-08-26 | 138.60 | 140.50 | 135.90 | 138.90 | 137.72 | 13,772 |
| 2024-08-23 | 137.30 | 139.30 | 133.40 | 139.20 | 138.01 | 16,383 |
| 2024-08-22 | 133.80 | 138.70 | 133.50 | 137.20 | 136.03 | 14,982 |
| 2024-08-21 | 137.40 | 137.40 | 133.90 | 133.90 | 132.76 | 16,104 |
| 2024-08-20 | 138.60 | 141.30 | 136.80 | 136.80 | 135.63 | 13,082 |
| 2024-08-19 | 140.20 | 141.10 | 136.10 | 138.10 | 136.92 | 18,675 |
| 2024-08-16 | 136.00 | 138.80 | 135.20 | 138.80 | 137.62 | 8,644 |
| 2024-08-15 | 134.70 | 136.70 | 133.00 | 135.70 | 134.54 | 7,635 |
| 2024-08-14 | 135.00 | 136.40 | 134.20 | 134.60 | 133.45 | 5,513 |
| 2024-08-13 | 135.00 | 135.10 | 132.70 | 134.90 | 133.75 | 4,546 |
| 2024-08-12 | 135.70 | 136.80 | 133.80 | 134.00 | 132.86 | 7,072 |
| 2024-08-09 | 134.10 | 136.20 | 132.50 | 133.80 | 132.66 | 9,769 |
| 2024-08-08 | 135.00 | 135.20 | 131.40 | 134.00 | 132.86 | 13,570 |
| 2024-08-07 | 134.10 | 135.40 | 132.20 | 134.30 | 133.16 | 13,049 |
| 2024-08-06 | 127.80 | 137.00 | 127.80 | 133.30 | 132.16 | 30,200 |
| 2024-08-05 | 125.00 | 129.00 | 122.30 | 126.90 | 125.82 | 32,475 |
| 2024-08-02 | 129.00 | 129.70 | 126.60 | 126.60 | 125.52 | 27,723 |
| 2024-08-01 | 131.00 | 136.90 | 129.20 | 129.50 | 128.40 | 35,109 |
| 2024-07-31 | 138.80 | 140.60 | 134.30 | 134.90 | 133.75 | 37,800 |
| 2024-07-30 | 137.00 | 144.40 | 137.00 | 138.30 | 137.12 | 42,771 |
| 2024-07-29 | 138.50 | 139.60 | 132.40 | 132.60 | 131.47 | 16,622 |
| 2024-07-26 | 141.00 | 142.10 | 134.90 | 137.50 | 136.33 | 46,686 |
| 2024-07-25 | 130.60 | 132.60 | 127.80 | 132.30 | 131.17 | 19,724 |
| 2024-07-24 | 133.20 | 137.30 | 131.30 | 131.80 | 130.68 | 25,913 |
| 2024-07-23 | 139.80 | 139.80 | 131.00 | 133.40 | 132.26 | 37,204 |
| 2024-07-22 | 138.90 | 145.80 | 138.90 | 140.10 | 138.91 | 23,273 |
| 2024-07-19 | 141.00 | 141.10 | 139.10 | 139.10 | 137.92 | 6,592 |
| 2024-07-18 | 139.40 | 143.60 | 137.80 | 140.90 | 139.70 | 12,332 |
| 2024-07-17 | 141.70 | 141.70 | 137.80 | 137.80 | 136.63 | 9,014 |
| 2024-07-16 | 141.00 | 142.90 | 138.80 | 142.10 | 140.89 | 15,310 |
| 2024-07-15 | 143.00 | 143.00 | 140.10 | 140.80 | 139.60 | 7,541 |
| 2024-07-12 | 141.50 | 144.90 | 141.00 | 142.70 | 141.48 | 19,003 |
| 2024-07-11 | 138.90 | 141.60 | 136.50 | 141.50 | 140.29 | 18,439 |
| 2024-07-10 | 141.70 | 142.00 | 137.50 | 137.50 | 136.33 | 9,787 |
| 2024-07-09 | 146.20 | 147.90 | 138.40 | 138.90 | 137.72 | 21,427 |
| 2024-07-08 | 142.80 | 146.70 | 140.60 | 146.70 | 145.45 | 16,028 |
| 2024-07-05 | 143.70 | 145.00 | 141.80 | 145.00 | 143.76 | 53,487 |
| 2024-07-04 | 140.00 | 144.40 | 140.00 | 143.10 | 141.88 | 25,654 |
| 2024-07-03 | 136.40 | 140.90 | 136.40 | 139.10 | 137.92 | 28,822 |
| 2024-07-02 | 135.40 | 135.40 | 129.90 | 133.20 | 132.07 | 14,385 |
| 2024-07-01 | 132.90 | 136.30 | 132.90 | 135.00 | 133.85 | 12,846 |
| 2024-06-28 | 130.00 | 132.20 | 129.50 | 130.30 | 129.19 | 32,958 |
| 2024-06-27 | 128.60 | 130.00 | 127.00 | 128.60 | 127.50 | 23,772 |
| 2024-06-26 | 128.40 | 133.10 | 127.90 | 128.40 | 127.31 | 27,942 |
| 2024-06-25 | 132.00 | 133.60 | 126.60 | 126.60 | 125.52 | 17,480 |
| 2024-06-24 | 131.40 | 133.40 | 128.60 | 132.30 | 130.88 | 18,135 |
| 2024-06-21 | 136.40 | 136.70 | 129.80 | 132.10 | 130.68 | 29,913 |
| 2024-06-20 | 131.60 | 135.90 | 131.00 | 135.80 | 134.34 | 16,109 |
| 2024-06-19 | 133.70 | 135.10 | 130.60 | 130.60 | 129.19 | 19,935 |
| 2024-06-18 | 133.40 | 135.70 | 133.10 | 133.70 | 132.26 | 23,032 |
| 2024-06-17 | 133.90 | 138.20 | 130.70 | 131.80 | 130.38 | 23,342 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.9000 EUR |
| 2025-06-24 | 0.6000 EUR |
| 2024-06-25 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.