VusionGroup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	86.000	125.00	85.800	116.20	114.95	371,115
2023-07-06	88.700	90.000	87.000	88.300	87.349	51,881
2023-07-05	92.000	92.900	89.800	90.200	89.229	35,831
2023-07-04	92.400	93.000	88.200	92.800	91.801	47,275
2023-07-03	96.000	97.200	91.100	92.100	91.108	72,284
2023-06-30	93.700	97.500	89.400	94.000	92.988	110,646
2023-06-29	98.000	103.20	94.600	98.300	97.242	200,403
2023-06-28	98.600	98.900	85.900	87.300	86.360	142,564
2023-06-27	83.800	98.400	83.000	96.300	95.263	250,929
2023-06-26	76.500	89.500	72.000	80.600	79.732	348,944
2023-06-23	90.000	90.000	66.000	69.600	68.851	752,475
2023-06-22	166.80	166.80	166.80	166.80	165.00	0
2023-06-21	168.00	168.80	164.40	166.80	165.00	29,098
2023-06-20	169.20	169.80	167.40	168.60	166.78	20,047
2023-06-19	172.20	173.80	168.80	169.60	167.77	11,155
2023-06-16	167.60	172.60	166.00	172.20	170.35	38,164
2023-06-15	172.80	173.60	167.40	167.40	165.60	17,430
2023-06-14	171.80	173.20	169.60	172.40	170.54	15,022
2023-06-13	169.80	172.60	168.00	172.40	170.54	20,548
2023-06-12	166.60	169.00	165.20	167.80	165.99	8,909
2023-06-09	164.80	168.80	162.80	165.60	163.82	14,941
2023-06-08	163.40	165.00	163.00	163.80	162.04	10,986
2023-06-07	164.00	165.80	163.40	164.00	162.23	16,738
2023-06-06	164.00	164.80	162.00	164.80	163.03	18,963
2023-06-05	161.40	165.20	161.40	163.80	162.04	14,916
2023-06-02	160.80	162.40	157.60	161.60	159.86	9,634
2023-06-01	159.80	165.00	157.60	162.60	160.85	19,081
2023-05-31	159.00	159.00	153.40	157.60	155.90	67,717
2023-05-30	156.80	159.00	154.80	155.80	154.12	7,914
2023-05-29	159.00	160.00	156.20	156.80	155.11	7,409
2023-05-26	153.60	159.60	151.80	159.00	157.29	14,897
2023-05-25	145.60	152.60	145.60	152.00	150.36	13,113
2023-05-24	149.80	150.00	144.00	145.20	143.64	15,647
2023-05-23	153.60	154.20	150.20	150.20	148.58	13,238
2023-05-22	153.20	153.80	152.00	153.80	152.14	7,429
2023-05-19	155.00	155.80	150.60	153.80	152.14	10,314
2023-05-18	149.80	154.00	149.40	154.00	152.34	6,510
2023-05-17	150.60	150.80	148.20	149.40	147.79	9,030
2023-05-16	151.80	152.60	149.40	150.40	148.78	8,417
2023-05-15	152.60	154.00	150.40	152.60	150.96	11,072
2023-05-12	152.40	153.80	151.60	152.60	150.96	10,243
2023-05-11	149.40	152.40	148.80	152.20	150.56	13,234
2023-05-10	157.00	157.00	148.40	149.80	148.19	26,945
2023-05-09	160.40	162.40	156.80	157.80	156.10	19,072
2023-05-08	165.00	165.00	160.40	161.00	159.27	10,064
2023-05-05	164.60	166.00	162.00	166.00	164.21	17,157
2023-05-04	156.20	162.40	155.00	162.40	160.65	18,254
2023-05-03	150.00	159.40	147.80	159.40	157.68	50,039
2023-05-02	144.20	150.00	140.00	150.00	148.39	40,770
2023-04-28	148.00	150.00	143.60	145.00	143.44	70,458
2023-04-27	131.00	172.80	130.60	150.00	148.39	298,516
2023-04-26	111.40	113.80	110.40	112.00	110.79	15,569
2023-04-25	113.20	113.80	111.60	112.00	110.79	24,652
2023-04-24	110.20	114.00	110.20	113.00	111.78	11,893
2023-04-21	109.80	111.60	109.20	110.80	109.61	34,904
2023-04-20	112.00	112.00	109.20	110.40	109.21	16,698
2023-04-19	108.80	112.40	108.20	112.00	110.79	20,796
2023-04-18	110.00	110.00	108.40	108.40	107.23	30,930
2023-04-17	110.40	110.60	108.80	109.60	108.42	11,519
2023-04-14	109.00	110.60	108.20	110.60	109.41	20,488

← NewerPage 15 of 22 · 1,286 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.