VusionGroup historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 141.00 | 143.30 | 140.80 | 142.80 | 141.58 | 7,657 |
| 2024-11-28 | 141.60 | 144.70 | 141.10 | 141.10 | 139.90 | 17,471 |
| 2024-11-27 | 142.80 | 144.20 | 141.10 | 141.60 | 140.39 | 17,138 |
| 2024-11-26 | 142.00 | 143.50 | 140.20 | 142.90 | 141.68 | 14,451 |
| 2024-11-25 | 137.50 | 143.40 | 137.10 | 143.40 | 142.18 | 44,302 |
| 2024-11-22 | 139.00 | 139.60 | 136.50 | 137.20 | 136.03 | 10,218 |
| 2024-11-21 | 138.00 | 139.00 | 135.80 | 138.40 | 137.22 | 12,969 |
| 2024-11-20 | 135.00 | 139.00 | 134.80 | 137.80 | 136.63 | 30,930 |
| 2024-11-19 | 137.20 | 138.40 | 133.70 | 134.70 | 133.55 | 16,400 |
| 2024-11-18 | 135.20 | 138.20 | 133.00 | 137.50 | 136.33 | 24,123 |
| 2024-11-15 | 135.40 | 137.20 | 134.50 | 135.90 | 134.74 | 11,051 |
| 2024-11-14 | 138.60 | 138.60 | 133.40 | 135.40 | 134.25 | 33,433 |
| 2024-11-13 | 134.60 | 139.40 | 134.20 | 138.20 | 137.02 | 26,224 |
| 2024-11-12 | 138.90 | 138.90 | 131.50 | 135.20 | 134.05 | 67,476 |
| 2024-11-11 | 139.00 | 141.00 | 139.00 | 139.60 | 138.41 | 14,982 |
| 2024-11-08 | 138.80 | 141.00 | 137.80 | 138.50 | 137.32 | 22,496 |
| 2024-11-07 | 136.40 | 140.40 | 136.40 | 138.70 | 137.52 | 13,840 |
| 2024-11-06 | 138.90 | 141.60 | 137.00 | 137.20 | 136.03 | 15,859 |
| 2024-11-05 | 139.40 | 140.30 | 136.60 | 138.90 | 137.72 | 13,774 |
| 2024-11-04 | 141.40 | 142.00 | 138.30 | 139.40 | 138.21 | 15,189 |
| 2024-11-01 | 143.90 | 143.90 | 140.00 | 141.40 | 140.20 | 15,398 |
| 2024-10-31 | 145.60 | 145.80 | 142.10 | 144.40 | 143.17 | 21,562 |
| 2024-10-30 | 145.60 | 146.20 | 141.40 | 146.00 | 144.76 | 29,081 |
| 2024-10-29 | 143.10 | 145.00 | 134.00 | 145.00 | 143.76 | 55,491 |
| 2024-10-28 | 142.20 | 150.80 | 142.20 | 150.70 | 149.42 | 27,389 |
| 2024-10-25 | 138.70 | 142.70 | 138.00 | 142.20 | 140.99 | 10,226 |
| 2024-10-24 | 137.90 | 143.10 | 137.90 | 138.60 | 137.42 | 16,035 |
| 2024-10-23 | 142.40 | 142.60 | 137.50 | 137.50 | 136.33 | 12,866 |
| 2024-10-22 | 140.20 | 143.10 | 139.20 | 142.40 | 141.19 | 10,485 |
| 2024-10-21 | 141.00 | 143.40 | 139.60 | 140.10 | 138.91 | 12,322 |
| 2024-10-18 | 138.10 | 141.50 | 138.10 | 141.00 | 139.80 | 8,073 |
| 2024-10-17 | 142.70 | 144.20 | 137.50 | 137.50 | 136.33 | 20,529 |
| 2024-10-16 | 137.20 | 141.70 | 136.80 | 141.30 | 140.10 | 16,366 |
| 2024-10-15 | 139.30 | 140.40 | 136.70 | 137.70 | 136.53 | 14,529 |
| 2024-10-14 | 141.00 | 142.30 | 137.70 | 138.90 | 137.72 | 13,275 |
| 2024-10-11 | 139.80 | 142.20 | 139.50 | 140.60 | 139.40 | 13,707 |
| 2024-10-10 | 144.30 | 144.30 | 140.30 | 140.30 | 139.10 | 10,400 |
| 2024-10-09 | 144.80 | 145.00 | 142.60 | 144.00 | 142.77 | 7,798 |
| 2024-10-08 | 142.60 | 145.40 | 142.40 | 144.60 | 143.37 | 13,960 |
| 2024-10-07 | 146.80 | 147.00 | 142.50 | 143.00 | 141.78 | 19,876 |
| 2024-10-04 | 147.10 | 148.80 | 143.50 | 145.40 | 144.16 | 19,931 |
| 2024-10-03 | 150.20 | 150.50 | 147.20 | 147.20 | 145.95 | 11,056 |
| 2024-10-02 | 153.80 | 153.80 | 148.90 | 150.40 | 149.12 | 21,735 |
| 2024-10-01 | 154.10 | 160.00 | 151.50 | 154.00 | 152.69 | 30,475 |
| 2024-09-30 | 152.40 | 155.30 | 149.50 | 154.00 | 152.69 | 24,497 |
| 2024-09-27 | 152.60 | 154.20 | 150.80 | 152.10 | 150.80 | 13,187 |
| 2024-09-26 | 152.20 | 155.50 | 151.20 | 152.60 | 151.30 | 24,508 |
| 2024-09-25 | 147.20 | 151.60 | 147.20 | 151.60 | 150.31 | 15,917 |
| 2024-09-24 | 148.10 | 151.20 | 147.20 | 147.60 | 146.34 | 16,558 |
| 2024-09-23 | 150.80 | 151.00 | 147.50 | 147.50 | 146.24 | 11,735 |
| 2024-09-20 | 155.50 | 155.50 | 150.20 | 150.60 | 149.32 | 26,111 |
| 2024-09-19 | 152.00 | 156.00 | 152.00 | 156.00 | 154.67 | 30,150 |
| 2024-09-18 | 150.00 | 154.10 | 150.00 | 150.60 | 149.32 | 19,460 |
| 2024-09-17 | 151.20 | 154.40 | 150.20 | 150.50 | 149.22 | 27,011 |
| 2024-09-16 | 149.80 | 151.30 | 148.00 | 150.50 | 149.22 | 28,801 |
| 2024-09-13 | 153.70 | 158.70 | 143.70 | 150.00 | 148.72 | 54,233 |
| 2024-09-12 | 147.60 | 150.50 | 146.80 | 150.50 | 149.22 | 24,397 |
| 2024-09-11 | 144.60 | 147.10 | 144.40 | 146.80 | 145.55 | 26,796 |
| 2024-09-10 | 141.60 | 145.20 | 141.60 | 143.90 | 142.67 | 22,599 |
| 2024-09-09 | 137.80 | 143.60 | 133.90 | 141.60 | 140.39 | 41,594 |
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.