VusionGroup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	112.20	112.80	109.20	110.80	109.61	16,649
2023-09-27	113.20	114.00	111.60	111.80	110.60	16,385
2023-09-26	113.20	114.40	112.40	113.00	111.78	17,984
2023-09-25	114.60	117.80	113.80	114.20	112.97	21,971
2023-09-22	115.40	116.60	114.60	115.00	113.76	16,970
2023-09-21	118.00	119.00	116.20	116.40	115.15	30,572
2023-09-20	119.60	121.40	119.20	119.20	117.92	18,309
2023-09-19	122.80	122.80	120.00	120.00	118.71	26,527
2023-09-18	123.00	125.40	121.60	122.60	121.28	26,307
2023-09-15	123.80	124.20	121.40	122.20	120.88	51,381
2023-09-14	123.20	126.00	121.40	123.60	122.27	27,765
2023-09-13	125.00	127.80	123.40	123.80	122.47	36,081
2023-09-12	124.00	130.60	120.80	125.20	123.85	135,016
2023-09-11	110.60	113.60	110.00	111.60	110.40	26,533
2023-09-08	109.60	111.80	107.60	111.00	109.80	21,646
2023-09-07	107.00	109.40	106.60	108.20	107.04	22,615
2023-09-06	106.80	108.00	105.40	107.20	106.05	21,946
2023-09-05	107.00	110.00	106.80	107.40	106.24	18,280
2023-09-04	107.80	110.00	107.60	109.20	108.02	11,014
2023-09-01	109.00	109.80	107.40	107.60	106.44	13,627
2023-08-31	109.00	111.00	107.80	109.40	108.22	14,278
2023-08-30	108.00	110.20	106.80	109.20	108.02	28,528
2023-08-29	105.00	107.80	105.00	107.60	106.44	17,384
2023-08-28	104.80	106.40	103.40	104.80	103.67	22,737
2023-08-25	104.40	106.60	100.40	104.80	103.67	29,377
2023-08-24	109.40	110.80	106.40	106.80	105.65	20,740
2023-08-23	107.40	109.00	106.40	108.60	107.43	10,607
2023-08-22	107.20	109.00	106.60	108.00	106.84	7,737
2023-08-21	106.40	109.80	106.40	107.00	105.85	18,127
2023-08-18	109.60	110.20	105.80	107.00	105.85	22,872
2023-08-17	110.20	111.60	109.20	110.80	109.61	15,498
2023-08-16	110.20	113.40	106.60	111.40	110.20	22,032
2023-08-15	112.20	113.40	109.40	110.40	109.21	15,840
2023-08-14	112.80	114.00	110.60	111.20	110.00	33,088
2023-08-11	116.40	117.20	113.00	113.00	111.78	12,914
2023-08-10	115.60	118.20	115.20	116.40	115.15	14,638
2023-08-09	114.80	118.20	114.60	115.40	114.16	13,617
2023-08-08	118.00	118.00	112.40	114.80	113.56	26,536
2023-08-07	116.20	120.40	115.20	119.00	117.72	28,182
2023-08-04	115.60	118.80	115.40	117.20	115.94	35,221
2023-08-03	113.00	115.00	111.40	114.80	113.56	20,595
2023-08-02	114.80	116.60	112.20	113.40	112.18	30,044
2023-08-01	117.40	119.80	116.00	117.20	115.94	31,868
2023-07-31	123.80	124.60	117.20	117.80	116.53	59,454
2023-07-28	135.00	136.60	122.20	123.20	121.87	102,389
2023-07-27	132.00	137.60	131.60	136.20	134.73	36,232
2023-07-26	131.00	134.40	130.80	132.00	130.58	28,746
2023-07-25	132.00	133.00	129.60	131.40	129.99	18,808
2023-07-24	129.00	136.80	129.00	132.60	131.17	34,295
2023-07-21	128.20	130.60	127.80	130.00	128.60	24,880
2023-07-20	129.00	133.60	123.60	130.20	128.80	37,809
2023-07-19	134.00	137.20	131.20	131.40	129.99	35,804
2023-07-18	126.20	138.80	125.40	133.00	131.57	117,495
2023-07-17	131.80	132.40	118.80	123.80	122.47	82,270
2023-07-14	132.60	133.40	130.20	133.20	131.77	26,296
2023-07-13	133.00	137.60	130.20	135.00	133.55	44,010
2023-07-12	130.40	133.80	127.00	133.80	132.36	71,755
2023-07-11	120.00	132.00	116.60	129.80	128.40	91,875
2023-07-10	121.00	122.00	113.20	120.20	118.91	84,053
2023-07-07	86.000	125.00	85.800	116.20	114.95	371,115

← NewerPage 14 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.