VusionGroup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 134.90 | 135.20 | 132.20 | 134.30 | 132.85 | 22,617 |
| 2024-06-13 | 142.60 | 143.40 | 134.10 | 134.50 | 133.05 | 24,728 |
| 2024-06-12 | 137.20 | 142.50 | 136.60 | 140.00 | 138.49 | 22,070 |
| 2024-06-11 | 141.60 | 142.70 | 136.50 | 137.30 | 135.82 | 24,601 |
| 2024-06-10 | 145.90 | 146.10 | 140.30 | 141.20 | 139.68 | 17,670 |
| 2024-06-07 | 146.00 | 151.00 | 144.50 | 147.10 | 145.52 | 25,600 |
| 2024-06-06 | 147.20 | 149.90 | 142.00 | 144.40 | 142.85 | 22,412 |
| 2024-06-05 | 141.70 | 146.00 | 140.80 | 146.00 | 144.43 | 12,195 |
| 2024-06-04 | 144.20 | 144.90 | 141.30 | 141.70 | 140.17 | 12,323 |
| 2024-06-03 | 147.70 | 149.00 | 143.50 | 144.00 | 142.45 | 19,052 |
| 2024-05-31 | 140.50 | 145.70 | 140.40 | 145.60 | 144.03 | 27,222 |
| 2024-05-30 | 142.80 | 144.80 | 139.40 | 140.50 | 138.99 | 38,376 |
| 2024-05-29 | 146.00 | 149.40 | 142.60 | 142.80 | 141.26 | 22,526 |
| 2024-05-28 | 148.60 | 150.20 | 145.40 | 146.00 | 144.43 | 20,022 |
| 2024-05-27 | 147.10 | 150.50 | 145.30 | 148.80 | 147.20 | 48,938 |
| 2024-05-24 | 157.20 | 157.20 | 133.00 | 143.50 | 141.96 | 217,362 |
| 2024-05-23 | 157.30 | 160.30 | 156.30 | 159.50 | 157.78 | 14,663 |
| 2024-05-22 | 161.50 | 162.80 | 156.90 | 157.90 | 156.20 | 12,077 |
| 2024-05-21 | 163.80 | 164.10 | 160.10 | 161.10 | 159.37 | 14,684 |
| 2024-05-20 | 159.20 | 163.00 | 158.80 | 162.50 | 160.75 | 18,280 |
| 2024-05-17 | 160.40 | 160.50 | 157.00 | 158.80 | 157.09 | 15,180 |
| 2024-05-16 | 156.60 | 164.00 | 156.60 | 161.70 | 159.96 | 36,599 |
| 2024-05-15 | 161.70 | 161.70 | 152.60 | 155.50 | 153.83 | 68,091 |
| 2024-05-14 | 156.00 | 175.10 | 156.00 | 164.70 | 162.93 | 127,852 |
| 2024-05-13 | 156.80 | 157.20 | 154.00 | 156.20 | 154.52 | 28,832 |
| 2024-05-10 | 157.30 | 158.80 | 155.10 | 156.80 | 155.11 | 13,862 |
| 2024-05-09 | 156.00 | 160.00 | 155.20 | 157.20 | 155.51 | 34,880 |
| 2024-05-08 | 148.40 | 155.90 | 147.80 | 155.90 | 154.22 | 44,766 |
| 2024-05-07 | 151.60 | 152.20 | 148.80 | 148.90 | 147.30 | 24,794 |
| 2024-05-06 | 144.80 | 151.90 | 144.10 | 151.40 | 149.77 | 30,884 |
| 2024-05-03 | 149.60 | 150.50 | 137.00 | 144.50 | 142.94 | 67,685 |
| 2024-05-02 | 153.40 | 155.10 | 147.30 | 149.70 | 148.09 | 40,567 |
| 2024-04-30 | 142.00 | 156.20 | 142.00 | 154.30 | 152.64 | 126,334 |
| 2024-04-29 | 128.00 | 134.40 | 127.50 | 133.60 | 132.16 | 28,199 |
| 2024-04-26 | 143.00 | 143.60 | 124.60 | 126.50 | 125.14 | 76,489 |
| 2024-04-25 | 135.30 | 135.30 | 130.50 | 133.50 | 132.06 | 26,634 |
| 2024-04-24 | 131.20 | 135.80 | 131.00 | 135.30 | 133.84 | 34,308 |
| 2024-04-23 | 123.20 | 128.90 | 122.20 | 128.40 | 127.02 | 33,272 |
| 2024-04-22 | 126.30 | 128.80 | 122.10 | 122.10 | 120.79 | 38,304 |
| 2024-04-19 | 131.40 | 131.80 | 124.50 | 124.50 | 123.16 | 41,176 |
| 2024-04-18 | 137.50 | 139.20 | 133.40 | 133.40 | 131.96 | 28,458 |
| 2024-04-17 | 139.00 | 140.80 | 137.20 | 137.50 | 136.02 | 16,569 |
| 2024-04-16 | 133.80 | 139.00 | 133.20 | 139.00 | 137.50 | 22,437 |
| 2024-04-15 | 136.60 | 139.60 | 136.20 | 136.50 | 135.03 | 25,814 |
| 2024-04-12 | 147.00 | 147.80 | 134.80 | 136.60 | 135.13 | 61,235 |
| 2024-04-11 | 145.00 | 147.20 | 143.60 | 146.80 | 145.22 | 21,439 |
| 2024-04-10 | 150.10 | 153.00 | 143.00 | 145.30 | 143.74 | 40,603 |
| 2024-04-09 | 151.00 | 155.50 | 149.40 | 149.40 | 147.79 | 40,039 |
| 2024-04-08 | 152.20 | 152.20 | 147.80 | 151.00 | 149.37 | 26,279 |
| 2024-04-05 | 150.40 | 152.00 | 147.90 | 151.90 | 150.26 | 25,863 |
| 2024-04-04 | 149.00 | 153.40 | 148.30 | 152.70 | 151.06 | 41,704 |
| 2024-04-03 | 146.00 | 148.70 | 144.70 | 148.00 | 146.41 | 46,787 |
| 2024-04-02 | 142.60 | 147.60 | 139.90 | 146.80 | 145.22 | 52,782 |
| 2024-03-28 | 136.00 | 151.80 | 133.00 | 142.60 | 141.06 | 123,456 |
| 2024-03-27 | 124.60 | 129.20 | 123.80 | 128.40 | 127.02 | 33,624 |
| 2024-03-26 | 126.40 | 126.60 | 123.60 | 125.00 | 123.65 | 32,122 |
| 2024-03-25 | 124.40 | 126.60 | 122.60 | 125.80 | 124.45 | 46,260 |
| 2024-03-22 | 125.60 | 126.40 | 124.60 | 125.60 | 124.25 | 20,582 |
| 2024-03-21 | 130.60 | 130.60 | 125.80 | 126.00 | 124.64 | 26,978 |
| 2024-03-20 | 129.20 | 130.20 | 127.20 | 127.80 | 126.42 | 14,677 |
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.