VusionGroup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 127.00 | 129.20 | 126.00 | 129.20 | 127.81 | 39,299 |
| 2024-03-18 | 129.60 | 130.80 | 127.00 | 127.00 | 125.63 | 25,270 |
| 2024-03-15 | 129.80 | 130.00 | 126.60 | 127.20 | 125.83 | 26,004 |
| 2024-03-14 | 131.80 | 134.00 | 129.60 | 130.40 | 129.00 | 23,937 |
| 2024-03-13 | 129.20 | 131.20 | 127.80 | 130.00 | 128.60 | 20,409 |
| 2024-03-12 | 128.60 | 131.60 | 127.20 | 128.60 | 127.22 | 41,581 |
| 2024-03-11 | 135.40 | 135.80 | 126.60 | 128.20 | 126.82 | 42,298 |
| 2024-03-08 | 144.00 | 144.40 | 136.00 | 136.60 | 135.13 | 28,135 |
| 2024-03-07 | 143.80 | 144.60 | 142.40 | 144.00 | 142.45 | 13,599 |
| 2024-03-06 | 142.80 | 145.00 | 136.80 | 144.00 | 142.45 | 26,223 |
| 2024-03-05 | 143.00 | 145.20 | 142.40 | 143.40 | 141.86 | 19,042 |
| 2024-03-04 | 145.00 | 145.80 | 143.00 | 143.40 | 141.86 | 13,513 |
| 2024-03-01 | 144.00 | 145.40 | 141.80 | 144.60 | 143.04 | 13,329 |
| 2024-02-29 | 146.00 | 147.60 | 143.20 | 143.60 | 142.05 | 42,315 |
| 2024-02-28 | 150.00 | 150.20 | 144.40 | 144.40 | 142.85 | 29,641 |
| 2024-02-27 | 155.80 | 156.00 | 148.40 | 149.60 | 147.99 | 88,763 |
| 2024-02-26 | 154.60 | 159.80 | 154.40 | 157.00 | 155.31 | 25,978 |
| 2024-02-23 | 155.00 | 155.40 | 152.80 | 154.40 | 152.74 | 20,537 |
| 2024-02-22 | 153.00 | 156.20 | 152.20 | 154.80 | 153.13 | 20,656 |
| 2024-02-21 | 154.60 | 154.80 | 151.00 | 152.00 | 150.36 | 23,015 |
| 2024-02-20 | 152.00 | 154.60 | 150.80 | 153.60 | 151.95 | 20,214 |
| 2024-02-19 | 155.80 | 158.40 | 152.60 | 152.60 | 150.96 | 38,158 |
| 2024-02-16 | 148.80 | 155.00 | 148.60 | 155.00 | 153.33 | 52,251 |
| 2024-02-15 | 146.00 | 149.40 | 145.40 | 148.40 | 146.80 | 20,749 |
| 2024-02-14 | 140.80 | 146.20 | 140.80 | 145.20 | 143.64 | 26,496 |
| 2024-02-13 | 142.80 | 145.60 | 139.60 | 140.40 | 138.89 | 20,232 |
| 2024-02-12 | 145.00 | 146.00 | 142.80 | 143.40 | 141.86 | 11,068 |
| 2024-02-09 | 140.00 | 146.20 | 140.00 | 144.20 | 142.65 | 24,892 |
| 2024-02-08 | 137.40 | 141.40 | 137.20 | 140.60 | 139.09 | 19,880 |
| 2024-02-07 | 135.00 | 137.60 | 133.60 | 137.20 | 135.72 | 16,786 |
| 2024-02-06 | 138.60 | 139.00 | 132.40 | 135.20 | 133.74 | 26,499 |
| 2024-02-05 | 135.40 | 139.80 | 134.60 | 138.00 | 136.51 | 28,257 |
| 2024-02-02 | 136.60 | 136.80 | 133.20 | 135.20 | 133.74 | 21,067 |
| 2024-02-01 | 139.00 | 140.00 | 134.20 | 134.60 | 133.15 | 24,701 |
| 2024-01-31 | 142.40 | 144.80 | 138.00 | 138.00 | 136.51 | 36,146 |
| 2024-01-30 | 149.20 | 150.80 | 138.60 | 144.60 | 143.04 | 41,905 |
| 2024-01-29 | 141.60 | 147.80 | 140.40 | 147.00 | 145.42 | 32,690 |
| 2024-01-26 | 134.00 | 142.80 | 131.80 | 142.40 | 140.87 | 66,785 |
| 2024-01-25 | 129.40 | 136.80 | 128.00 | 135.00 | 133.55 | 67,852 |
| 2024-01-24 | 122.60 | 126.60 | 122.60 | 126.60 | 125.24 | 23,069 |
| 2024-01-23 | 122.80 | 123.60 | 120.60 | 122.00 | 120.69 | 45,055 |
| 2024-01-22 | 121.60 | 122.80 | 120.60 | 121.80 | 120.49 | 12,103 |
| 2024-01-19 | 124.80 | 125.00 | 121.00 | 121.00 | 119.70 | 20,436 |
| 2024-01-18 | 121.80 | 126.80 | 121.60 | 124.20 | 122.86 | 14,965 |
| 2024-01-17 | 120.80 | 122.80 | 120.20 | 121.80 | 120.49 | 18,941 |
| 2024-01-16 | 123.60 | 123.80 | 121.00 | 122.20 | 120.88 | 9,506 |
| 2024-01-15 | 122.40 | 125.60 | 122.00 | 123.60 | 122.27 | 12,429 |
| 2024-01-12 | 120.80 | 124.20 | 120.40 | 122.00 | 120.69 | 18,914 |
| 2024-01-11 | 123.60 | 124.60 | 121.60 | 121.60 | 120.29 | 32,478 |
| 2024-01-10 | 125.80 | 126.00 | 121.80 | 122.60 | 121.28 | 17,820 |
| 2024-01-09 | 130.20 | 130.60 | 125.80 | 126.40 | 125.04 | 16,551 |
| 2024-01-08 | 123.80 | 129.60 | 123.00 | 128.60 | 127.22 | 37,063 |
| 2024-01-05 | 125.80 | 126.00 | 122.00 | 124.80 | 123.46 | 23,590 |
| 2024-01-04 | 125.80 | 128.60 | 125.20 | 126.80 | 125.43 | 15,818 |
| 2024-01-03 | 131.40 | 132.00 | 124.80 | 126.40 | 125.04 | 21,173 |
| 2024-01-02 | 134.40 | 135.80 | 127.60 | 130.40 | 129.00 | 33,978 |
| 2023-12-29 | 136.80 | 138.40 | 135.80 | 135.80 | 134.34 | 14,391 |
| 2023-12-28 | 136.00 | 138.00 | 135.00 | 138.00 | 136.51 | 36,768 |
| 2023-12-27 | 132.00 | 135.80 | 132.00 | 135.00 | 133.55 | 40,120 |
| 2023-12-22 | 127.60 | 132.00 | 127.00 | 131.80 | 130.38 | 26,889 |
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.