VusionGroup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	107.80	110.00	107.60	108.60	107.43	23,492
2023-04-12	108.20	109.20	107.20	107.20	106.05	16,497
2023-04-11	109.00	110.00	107.00	108.20	107.04	27,891
2023-04-06	109.00	110.00	107.40	108.80	107.63	15,652
2023-04-05	111.60	111.60	108.40	108.40	107.23	22,750
2023-04-04	110.00	112.80	109.40	112.20	110.99	34,632
2023-04-03	109.40	110.20	108.00	109.00	107.83	31,107
2023-03-31	108.00	109.60	107.00	109.40	108.22	18,485
2023-03-30	107.40	109.80	107.40	107.60	106.44	13,567
2023-03-29	106.80	108.20	105.80	107.40	106.24	13,198
2023-03-28	109.40	110.20	106.00	106.80	105.65	16,808
2023-03-27	108.60	109.20	108.00	108.60	107.43	15,909
2023-03-24	108.40	109.60	107.00	108.00	106.84	22,117
2023-03-23	104.80	108.60	104.20	108.40	107.23	23,367
2023-03-22	106.80	107.60	104.80	105.20	104.07	15,947
2023-03-21	109.40	109.40	106.40	106.40	105.25	15,077
2023-03-20	105.40	109.40	101.80	108.20	107.04	25,750
2023-03-17	108.40	109.40	105.80	106.00	104.86	97,795
2023-03-16	111.20	111.60	105.80	107.80	106.64	43,542
2023-03-15	111.40	111.80	107.40	109.00	107.83	37,179
2023-03-14	104.60	111.80	104.00	111.20	110.00	53,619
2023-03-13	105.60	107.40	103.20	103.60	102.48	33,357
2023-03-10	107.60	108.80	104.80	105.40	104.27	60,089
2023-03-09	119.00	122.60	104.20	107.20	106.05	124,308
2023-03-08	115.00	117.60	114.20	116.60	115.34	13,728
2023-03-07	116.60	118.40	115.00	115.40	114.16	8,304
2023-03-06	117.80	117.80	115.20	117.20	115.94	11,316
2023-03-03	117.40	119.00	117.20	117.40	116.14	8,698
2023-03-02	117.00	118.40	116.60	117.00	115.74	15,546
2023-03-01	119.80	119.80	116.40	117.20	115.94	17,444
2023-02-28	119.40	121.00	116.00	119.60	118.31	18,296
2023-02-27	119.20	121.20	117.60	119.40	118.11	11,718
2023-02-24	122.20	123.00	117.40	117.60	116.33	13,241
2023-02-23	122.00	123.60	121.00	121.80	120.49	9,838
2023-02-22	124.40	125.80	120.40	121.40	120.09	22,752
2023-02-21	120.40	124.80	119.20	124.40	123.06	21,826
2023-02-20	116.40	124.20	116.40	121.40	120.09	26,947
2023-02-17	117.00	117.60	114.80	117.40	116.14	15,586
2023-02-16	122.40	122.40	117.80	118.20	116.93	24,380
2023-02-15	120.20	124.00	120.20	122.00	120.69	14,826
2023-02-14	119.60	121.60	118.40	120.20	118.91	13,397
2023-02-13	119.00	121.00	118.20	119.60	118.31	12,517
2023-02-10	119.80	120.40	116.80	119.40	118.11	18,198
2023-02-09	125.20	125.60	119.00	120.40	119.10	24,310
2023-02-08	122.80	125.80	121.80	124.80	123.46	18,492
2023-02-07	121.40	121.60	120.00	121.40	120.09	12,455
2023-02-06	121.00	121.60	117.60	121.40	120.09	26,496
2023-02-03	117.40	123.20	116.20	122.40	121.08	28,465
2023-02-02	113.40	118.40	113.40	118.40	117.13	33,178
2023-02-01	114.40	116.80	113.00	113.00	111.78	28,569
2023-01-31	111.00	115.20	110.40	115.00	113.76	30,785
2023-01-30	115.60	115.80	110.60	111.00	109.80	25,334
2023-01-27	113.40	116.80	112.60	116.40	115.15	37,042
2023-01-26	117.20	120.00	102.80	112.00	110.79	168,353
2023-01-25	120.60	121.00	116.00	117.80	116.53	15,794
2023-01-24	125.00	125.00	120.20	120.20	118.91	16,629
2023-01-23	122.60	125.00	122.20	124.40	123.06	12,167
2023-01-20	121.00	123.40	119.60	121.80	120.49	9,459
2023-01-19	120.00	123.40	118.80	120.40	119.10	13,303
2023-01-18	119.20	125.60	119.00	122.40	121.08	19,754

← NewerPage 16 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.