VusionGroup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	83.500	83.500	77.200	77.200	76.369	5,780
2022-05-06	83.100	84.000	80.000	80.300	79.436	9,586
2022-05-05	88.000	88.000	83.100	83.100	82.205	8,259
2022-05-04	89.500	89.500	85.700	86.400	85.470	6,193
2022-05-03	86.500	88.300	84.800	87.100	86.162	7,935
2022-05-02	86.000	86.200	83.200	84.700	83.788	6,305
2022-04-29	84.800	89.500	84.800	87.700	86.756	8,766
2022-04-28	85.100	87.600	85.100	86.200	85.272	5,444
2022-04-27	86.400	86.700	85.000	85.700	84.777	5,070
2022-04-26	87.100	89.000	85.900	86.500	85.569	6,285
2022-04-25	87.000	88.400	86.000	87.600	86.657	6,702
2022-04-22	88.200	89.000	87.000	88.500	87.547	6,797
2022-04-21	87.800	90.000	87.000	88.200	87.250	6,807
2022-04-20	84.700	89.900	83.900	87.900	86.954	15,286
2022-04-19	88.300	88.600	84.200	86.200	85.272	14,599
2022-04-14	87.100	87.500	86.100	86.800	85.866	7,443
2022-04-13	89.800	89.800	86.500	87.100	86.162	5,552
2022-04-12	88.400	90.000	87.600	89.000	88.042	8,975
2022-04-11	90.000	90.000	87.000	88.800	87.844	7,869
2022-04-08	89.900	90.000	88.100	89.300	88.339	6,051
2022-04-07	90.300	91.800	88.800	90.000	89.031	6,996
2022-04-06	93.000	93.000	88.500	91.500	90.515	10,869
2022-04-05	92.700	92.800	91.000	92.200	91.207	7,571
2022-04-04	91.800	93.500	91.800	92.200	91.207	7,403
2022-04-01	95.000	95.000	90.800	91.200	90.218	9,245
2022-03-31	92.700	95.700	92.100	93.300	92.296	11,538
2022-03-30	89.900	92.000	88.000	91.300	90.317	19,510
2022-03-29	87.000	89.700	87.000	89.700	88.734	9,208
2022-03-28	90.400	90.400	86.600	87.100	86.162	7,753
2022-03-25	89.400	89.900	87.600	88.900	87.943	12,235
2022-03-24	90.600	90.600	86.500	88.500	87.547	11,008
2022-03-23	89.700	90.700	88.700	90.000	89.031	19,620
2022-03-22	89.800	89.900	88.700	89.900	88.932	16,024
2022-03-21	86.500	89.900	86.500	89.800	88.833	23,536
2022-03-18	84.100	90.100	82.400	85.800	84.876	135,615
2022-03-17	89.800	90.100	84.100	84.100	83.195	16,810
2022-03-16	88.500	90.100	86.700	90.000	89.031	14,481
2022-03-15	89.000	90.100	86.400	88.000	87.053	52,740
2022-03-14	87.500	90.000	86.100	89.400	88.438	27,711
2022-03-11	81.300	89.400	80.000	87.400	86.459	37,985
2022-03-10	73.900	82.900	72.500	80.700	79.831	56,129
2022-03-09	70.000	72.300	69.700	70.400	69.642	14,573
2022-03-08	73.500	75.000	69.400	69.400	68.653	11,428
2022-03-07	72.300	76.000	71.300	73.700	72.907	22,271
2022-03-04	72.800	78.900	71.800	75.000	74.193	52,135
2022-03-03	67.600	71.300	67.500	68.700	67.960	8,070
2022-03-02	68.600	71.700	68.500	70.400	69.642	8,561
2022-03-01	72.500	73.000	69.100	69.800	69.049	8,109
2022-02-28	68.200	72.000	67.400	72.000	71.225	19,409
2022-02-25	65.800	69.600	65.500	68.900	68.158	11,874
2022-02-24	66.000	69.600	66.000	66.900	66.180	23,634
2022-02-23	70.000	72.600	69.200	70.000	69.246	12,860
2022-02-22	65.700	70.600	65.700	70.000	69.246	20,839
2022-02-21	67.600	71.600	67.600	68.500	67.763	18,434
2022-02-18	65.000	66.900	65.000	66.300	65.586	3,403
2022-02-17	67.100	68.400	66.500	67.000	66.279	8,595
2022-02-16	69.300	69.300	67.100	67.200	66.477	7,958
2022-02-15	64.600	69.000	64.600	68.700	67.960	9,479
2022-02-14	67.000	67.000	64.100	64.500	63.806	7,236
2022-02-11	69.200	69.200	67.600	67.900	67.169	1,742

← NewerPage 20 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.