Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	489.65	496.30	489.10	493.75	455.54	24,118
2024-08-30	488.20	490.70	484.10	490.10	452.17	38,201
2024-08-29	490.60	491.80	486.40	486.90	449.22	23,944
2024-08-28	483.25	491.60	483.10	491.30	453.28	17,976
2024-08-27	476.00	482.30	474.90	480.60	443.41	42,913
2024-08-23	470.70	476.50	469.50	473.80	437.13	99,037
2024-08-22	465.60	470.80	465.30	469.60	433.26	6,342
2024-08-21	464.00	466.40	463.00	465.20	429.20	109,333
2024-08-20	463.10	465.10	461.90	464.10	428.19	29,314
2024-08-19	461.90	462.90	457.40	461.00	425.33	6,951
2024-08-16	453.60	461.50	452.40	459.35	423.80	10,769
2024-08-15	447.35	454.30	445.90	452.50	417.48	9,237
2024-08-14	439.20	445.20	439.00	443.50	409.18	8,996
2024-08-13	440.55	442.60	435.00	436.10	402.35	31,659
2024-08-12	438.80	443.00	436.90	439.15	405.17	28,122
2024-08-09	435.15	436.80	432.60	434.70	401.06	11,436
2024-08-08	441.40	453.00	430.90	434.30	400.69	12,806
2024-08-07	429.35	435.90	427.80	434.60	400.97	36,838
2024-08-06	429.05	432.20	425.10	427.30	394.23	103,573
2024-08-05	425.00	430.40	421.80	429.90	396.63	233,313
2024-08-02	439.45	442.80	433.80	436.80	403.00	20,138
2024-08-01	451.90	453.20	441.20	442.60	408.35	11,696
2024-07-31	453.75	459.10	452.00	456.10	420.80	22,536
2024-07-30	452.90	459.50	452.80	457.30	421.91	79,554
2024-07-29	457.75	460.80	451.10	451.30	416.38	6,279
2024-07-26	449.00	456.40	448.10	455.40	420.16	15,053
2024-07-25	446.20	451.40	444.50	450.40	415.55	18,094
2024-07-24	448.00	451.30	446.70	449.90	415.08	13,812
2024-07-23	453.00	454.30	449.50	453.50	418.41	21,585
2024-07-22	446.15	452.80	442.80	452.30	417.30	259,646
2024-07-19	452.65	453.80	443.90	446.10	411.58	27,417
2024-07-18	461.25	463.90	454.80	457.60	422.19	29,089
2024-07-17	454.30	459.20	452.30	457.40	422.00	21,941
2024-07-16	461.75	466.50	453.70	458.50	423.02	8,432
2024-07-15	465.30	468.00	461.30	463.50	427.63	9,100
2024-07-12	462.60	470.00	459.90	466.70	430.58	16,561
2024-07-11	462.60	466.60	457.80	462.30	426.52	21,053
2024-07-10	460.50	464.10	459.30	460.35	424.73	10,412
2024-07-09	457.95	461.50	442.50	460.20	424.59	6,468
2024-07-08	446.40	459.20	443.80	459.10	423.57	292,065
2024-07-05	449.35	453.00	444.40	444.70	410.29	19,436
2024-07-04	445.75	451.00	442.90	449.25	414.48	78,374
2024-07-03	452.45	454.50	443.80	445.85	411.35	37,601
2024-07-02	465.65	468.60	440.50	450.10	415.27	20,012
2024-07-01	473.15	474.70	463.40	466.35	430.26	12,427
2024-06-28	470.55	473.20	466.10	467.25	431.09	6,901
2024-06-27	467.90	469.70	462.90	468.00	431.78	19,131
2024-06-26	468.40	471.45	462.10	465.25	429.25	23,198
2024-06-25	467.85	471.40	464.50	466.90	430.77	280,238
2024-06-24	465.40	468.90	461.00	467.10	430.95	36,532
2024-06-21	463.20	466.90	458.90	464.50	428.55	66,613
2024-06-20	462.45	465.30	460.00	462.50	426.71	86,509
2024-06-19	463.35	463.80	458.50	460.70	425.05	24,524
2024-06-18	460.75	463.30	459.30	462.30	426.52	36,930
2024-06-17	457.70	458.90	454.60	458.90	423.39	53,410
2024-06-14	462.60	463.30	452.70	457.00	421.64	16,976
2024-06-13	467.90	467.90	461.40	461.70	425.97	35,748
2024-06-12	462.75	468.80	462.10	466.25	430.17	193,392
2024-06-11	462.50	468.00	457.70	460.15	424.54	91,316
2024-06-10	461.55	461.90	457.30	459.70	424.13	128,840

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	24.0000 EUR
2025-05-02	20.0000 EUR
2024-04-26	15.0000 EUR
2023-05-08	11.6000 EUR
2022-04-29	11.0000 EUR
2021-04-29	9.8000 EUR
2020-04-30	9.8000 EUR
2019-05-02	9.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.