VusionGroup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	127.00	128.80	125.40	128.80	127.41	16,944
2023-12-20	125.80	128.80	124.60	128.80	127.41	21,018
2023-12-19	122.20	128.80	122.20	125.80	124.45	33,931
2023-12-18	120.20	122.60	118.00	122.60	121.28	58,207
2023-12-15	119.00	121.00	118.20	120.80	119.50	34,705
2023-12-14	113.00	119.80	112.40	118.80	117.52	34,610
2023-12-13	109.20	112.40	109.00	109.20	108.02	17,850
2023-12-12	109.00	111.00	108.60	109.00	107.83	15,582
2023-12-11	110.00	111.20	109.00	109.00	107.83	22,253
2023-12-08	106.40	110.60	106.40	110.40	109.21	28,525
2023-12-07	106.60	107.60	105.40	106.40	105.25	13,080
2023-12-06	104.00	106.80	103.00	106.80	105.65	19,894
2023-12-05	101.40	104.60	100.20	104.60	103.47	13,803
2023-12-04	103.40	105.00	101.20	101.20	100.11	39,815
2023-12-01	103.40	104.20	102.00	104.00	102.88	22,477
2023-11-30	97.000	103.80	96.500	103.20	102.09	124,537
2023-11-29	95.800	98.400	95.500	97.000	95.956	57,407
2023-11-28	95.000	95.800	92.900	95.500	94.472	139,986
2023-11-27	99.000	99.000	94.200	94.200	93.186	27,331
2023-11-24	100.00	101.40	98.500	99.100	98.033	33,053
2023-11-23	107.00	107.00	99.900	100.00	98.923	30,714
2023-11-22	105.80	108.60	105.60	107.40	106.24	27,096
2023-11-21	108.60	109.40	105.20	105.60	104.46	10,339
2023-11-20	107.60	110.00	107.00	108.60	107.43	11,782
2023-11-17	108.20	110.00	107.60	108.00	106.84	13,579
2023-11-16	110.40	111.80	108.20	108.20	107.04	16,646
2023-11-15	108.20	110.20	107.00	109.60	108.42	35,324
2023-11-14	99.300	106.20	99.300	106.00	104.86	26,404
2023-11-13	100.40	102.00	98.800	99.300	98.231	15,308
2023-11-10	102.20	102.40	98.300	99.800	98.726	15,624
2023-11-09	103.00	103.60	100.60	102.80	101.69	15,890
2023-11-08	104.00	106.80	102.00	103.00	101.89	21,193
2023-11-07	105.60	109.00	104.80	104.80	103.67	16,142
2023-11-06	109.00	112.40	105.00	106.00	104.86	38,289
2023-11-03	103.00	105.80	101.60	105.20	104.07	25,835
2023-11-02	96.900	102.80	96.700	102.80	101.69	49,366
2023-11-01	94.400	96.800	93.500	96.600	95.560	30,744
2023-10-31	92.900	94.800	90.200	94.400	93.384	35,873
2023-10-30	85.500	92.200	85.500	91.800	90.812	50,998
2023-10-27	94.500	95.000	80.500	85.000	84.085	90,007
2023-10-26	98.500	98.800	94.400	96.300	95.263	36,588
2023-10-25	105.80	106.20	99.700	99.700	98.627	25,463
2023-10-24	105.20	106.80	103.80	105.20	104.07	20,817
2023-10-23	102.80	104.40	99.900	104.40	103.28	18,672
2023-10-20	105.40	105.40	101.80	102.80	101.69	17,716
2023-10-19	104.20	107.00	104.00	105.80	104.66	12,176
2023-10-18	105.20	108.40	104.60	104.60	103.47	12,391
2023-10-17	106.40	106.40	103.40	106.40	105.25	19,851
2023-10-16	105.40	107.20	104.60	106.40	105.25	18,827
2023-10-13	113.20	113.20	105.20	105.20	104.07	24,655
2023-10-12	116.00	116.00	112.80	113.20	111.98	15,701
2023-10-11	113.40	115.80	113.00	114.40	113.17	16,577
2023-10-10	112.60	114.60	112.20	113.80	112.57	19,637
2023-10-09	113.20	113.40	111.20	112.40	111.19	15,390
2023-10-06	112.80	115.40	111.20	113.80	112.57	26,022
2023-10-05	110.00	113.40	109.60	112.00	110.79	34,952
2023-10-04	108.00	112.20	107.40	110.20	109.01	23,576
2023-10-03	110.60	110.60	107.80	108.00	106.84	16,348
2023-10-02	110.20	113.00	109.80	110.00	108.82	15,846
2023-09-29	111.20	113.40	110.20	110.40	109.21	21,624

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.