Muench. Rueckvers. VNA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 462.15 | 464.90 | 455.70 | 459.80 | 424.22 | 74,362 |
| 2024-06-06 | 457.20 | 462.80 | 451.80 | 460.75 | 425.09 | 13,396 |
| 2024-06-05 | 454.95 | 457.70 | 448.00 | 455.35 | 420.11 | 106,238 |
| 2024-06-04 | 456.60 | 457.40 | 448.20 | 451.05 | 416.15 | 8,429 |
| 2024-06-03 | 459.70 | 462.90 | 456.60 | 458.75 | 423.25 | 13,660 |
| 2024-05-31 | 456.30 | 462.00 | 451.80 | 459.35 | 423.80 | 127,068 |
| 2024-05-30 | 456.40 | 459.80 | 452.20 | 455.10 | 419.88 | 80,640 |
| 2024-05-29 | 458.50 | 465.80 | 455.40 | 457.00 | 421.64 | 55,662 |
| 2024-05-28 | 463.30 | 465.80 | 458.10 | 458.40 | 422.93 | 115,572 |
| 2024-05-24 | 451.25 | 462.70 | 448.70 | 462.50 | 426.71 | 24,219 |
| 2024-05-23 | 462.35 | 465.10 | 455.10 | 455.70 | 420.44 | 170,244 |
| 2024-05-22 | 461.40 | 464.70 | 454.00 | 461.30 | 425.60 | 12,307 |
| 2024-05-21 | 458.10 | 462.20 | 455.60 | 459.25 | 423.71 | 25,196 |
| 2024-05-20 | 458.70 | 462.10 | 457.30 | 459.45 | 423.90 | 4,219 |
| 2024-05-17 | 454.95 | 460.10 | 447.60 | 458.70 | 423.20 | 22,352 |
| 2024-05-16 | 447.20 | 456.20 | 446.80 | 454.80 | 419.61 | 19,782 |
| 2024-05-15 | 447.60 | 451.50 | 441.90 | 446.15 | 411.62 | 41,344 |
| 2024-05-14 | 446.65 | 450.70 | 440.70 | 446.10 | 411.58 | 225,293 |
| 2024-05-13 | 456.20 | 458.20 | 445.90 | 446.00 | 411.49 | 77,440 |
| 2024-05-10 | 447.30 | 455.40 | 447.00 | 454.80 | 419.61 | 56,938 |
| 2024-05-09 | 436.25 | 441.10 | 424.60 | 441.10 | 406.97 | 114,496 |
| 2024-05-08 | 425.10 | 433.40 | 422.40 | 432.90 | 399.40 | 228,095 |
| 2024-05-07 | 415.00 | 420.10 | 403.40 | 418.60 | 386.21 | 521,674 |
| 2024-05-03 | 411.30 | 414.20 | 401.80 | 403.10 | 371.91 | 3,868 |
| 2024-05-02 | 413.95 | 418.00 | 409.45 | 409.45 | 377.76 | 19,881 |
| 2024-05-01 | 414.05 | 414.05 | 412.20 | 414.05 | 382.01 | 7,633 |
| 2024-04-30 | 415.30 | 417.50 | 408.00 | 414.05 | 382.01 | 133,379 |
| 2024-04-29 | 415.30 | 416.90 | 412.60 | 413.50 | 381.50 | 49,225 |
| 2024-04-26 | 413.85 | 423.20 | 408.40 | 412.40 | 380.49 | 105,289 |
| 2024-04-25 | 431.40 | 434.10 | 419.00 | 421.60 | 375.14 | 308,443 |
| 2024-04-24 | 432.85 | 437.50 | 428.50 | 430.70 | 383.23 | 454,717 |
| 2024-04-23 | 419.05 | 436.00 | 414.70 | 435.45 | 387.46 | 346,535 |
| 2024-04-22 | 419.25 | 421.50 | 412.50 | 417.45 | 371.44 | 105,043 |
| 2024-04-19 | 412.15 | 415.08 | 407.50 | 413.70 | 368.11 | 282,425 |
| 2024-04-18 | 412.65 | 417.20 | 409.80 | 412.40 | 366.95 | 284,385 |
| 2024-04-17 | 412.05 | 416.10 | 409.04 | 410.10 | 364.90 | 130,520 |
| 2024-04-16 | 413.10 | 421.20 | 410.10 | 410.80 | 365.53 | 147,456 |
| 2024-04-15 | 419.00 | 421.80 | 416.90 | 418.90 | 372.73 | 147,449 |
| 2024-04-12 | 418.05 | 420.50 | 413.20 | 415.15 | 369.40 | 161,302 |
| 2024-04-11 | 419.30 | 421.80 | 413.20 | 415.50 | 369.71 | 30,418 |
| 2024-04-10 | 414.95 | 418.90 | 412.00 | 417.35 | 371.35 | 352,767 |
| 2024-04-09 | 425.20 | 429.10 | 412.40 | 413.25 | 367.71 | 67,406 |
| 2024-04-08 | 425.35 | 428.40 | 425.20 | 425.90 | 378.96 | 21,912 |
| 2024-04-05 | 434.40 | 435.00 | 422.10 | 423.25 | 376.60 | 111,571 |
| 2024-04-04 | 444.80 | 447.80 | 437.38 | 439.55 | 391.11 | 34,812 |
| 2024-04-03 | 451.85 | 451.90 | 443.80 | 445.80 | 396.67 | 34,078 |
| 2024-04-02 | 452.35 | 455.30 | 448.00 | 450.90 | 401.21 | 53,008 |
| 2024-03-28 | 447.70 | 453.10 | 445.20 | 451.45 | 401.70 | 49,355 |
| 2024-03-27 | 444.75 | 451.70 | 441.10 | 450.40 | 400.76 | 100,798 |
| 2024-03-26 | 437.70 | 444.50 | 437.20 | 444.00 | 395.07 | 38,824 |
| 2024-03-25 | 436.70 | 440.30 | 431.40 | 436.40 | 388.30 | 196,850 |
| 2024-03-22 | 443.65 | 444.00 | 432.60 | 438.25 | 389.95 | 79,084 |
| 2024-03-21 | 449.55 | 452.90 | 438.80 | 443.80 | 394.89 | 161,215 |
| 2024-03-20 | 453.55 | 454.10 | 446.10 | 446.70 | 397.47 | 59,913 |
| 2024-03-19 | 445.70 | 453.60 | 442.80 | 451.65 | 401.87 | 66,945 |
| 2024-03-18 | 443.90 | 448.50 | 441.80 | 445.40 | 396.31 | 292,904 |
| 2024-03-15 | 443.35 | 450.10 | 439.50 | 446.60 | 397.38 | 99,122 |
| 2024-03-14 | 440.55 | 443.40 | 437.80 | 439.70 | 391.24 | 57,627 |
| 2024-03-13 | 440.25 | 442.20 | 437.30 | 440.65 | 392.09 | 58,459 |
| 2024-03-12 | 438.50 | 440.08 | 434.00 | 439.15 | 390.75 | 75,909 |
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.