Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	438.50	440.08	434.00	439.15	390.75	75,909
2024-03-11	435.80	442.10	432.70	438.00	389.73	48,149
2024-03-08	437.05	440.30	433.50	439.90	391.42	138,015
2024-03-07	429.80	436.40	427.50	435.55	387.55	98,732
2024-03-06	432.25	434.60	429.20	431.30	383.77	52,230
2024-03-05	429.65	432.50	427.10	429.65	382.30	17,079
2024-03-04	427.25	430.00	426.60	429.00	381.72	59,934
2024-03-01	432.35	435.60	424.80	425.90	378.96	122,918
2024-02-29	424.40	434.20	421.60	432.00	384.39	188,554
2024-02-28	424.30	427.90	419.00	426.40	379.41	205,840
2024-02-27	429.55	435.10	416.00	422.00	375.49	61,341
2024-02-26	423.45	426.40	420.80	422.50	375.94	85,404
2024-02-23	419.90	424.70	418.60	424.00	377.27	28,611
2024-02-22	414.65	420.00	410.60	420.00	373.71	57,535
2024-02-21	412.20	415.30	411.00	414.00	368.37	205,102
2024-02-20	407.80	412.83	404.90	411.00	365.70	354,677
2024-02-19	408.80	411.20	406.20	409.45	364.32	42,989
2024-02-16	413.40	416.50	406.35	406.35	361.57	54,597
2024-02-15	411.05	413.50	407.40	412.20	366.77	150,428
2024-02-14	411.40	414.00	408.10	411.70	366.33	131,423
2024-02-13	406.20	412.80	403.80	411.50	366.15	21,210
2024-02-12	401.40	406.30	398.20	404.40	359.83	20,102
2024-02-09	400.85	403.70	397.20	400.10	356.00	52,433
2024-02-08	401.70	403.50	397.70	398.90	354.94	57,194
2024-02-07	397.95	402.00	395.10	400.85	356.67	34,340
2024-02-06	395.75	398.40	394.40	397.50	353.69	34,205
2024-02-05	391.20	394.71	388.50	393.20	349.87	37,078
2024-02-02	393.75	395.40	389.00	390.25	347.24	23,229
2024-02-01	391.45	396.60	389.90	391.05	347.95	87,315
2024-01-31	396.50	398.70	391.20	394.60	351.11	63,294
2024-01-30	396.25	398.30	393.10	395.20	351.64	146,244
2024-01-29	396.60	398.70	393.90	394.80	351.29	42,144
2024-01-26	395.85	399.10	393.60	395.80	352.18	64,553
2024-01-25	397.80	401.00	394.00	396.60	352.89	51,765
2024-01-24	391.10	396.40	387.60	396.30	352.62	93,584
2024-01-23	399.25	401.60	392.80	394.25	350.80	187,728
2024-01-22	396.30	398.60	391.10	397.60	353.78	65,992
2024-01-19	394.75	397.40	391.10	394.60	351.11	192,888
2024-01-18	391.10	395.20	389.50	392.90	349.60	20,754
2024-01-17	385.95	393.60	380.50	392.90	349.60	127,490
2024-01-16	382.50	387.40	377.20	381.80	339.72	30,441
2024-01-15	383.50	385.50	379.20	385.50	343.01	19,265
2024-01-12	376.90	382.50	372.00	382.10	339.99	41,481
2024-01-11	380.35	383.60	374.28	374.30	333.05	58,572
2024-01-10	376.80	379.90	374.50	378.00	336.34	36,224
2024-01-09	383.30	386.60	374.50	376.05	334.61	500,252
2024-01-08	384.20	384.70	382.60	383.40	341.15	49,033
2024-01-05	382.85	385.50	381.40	383.60	341.32	32,010
2024-01-04	381.45	384.00	378.60	382.05	339.94	37,290
2024-01-03	380.35	383.60	375.50	380.50	338.56	108,075
2024-01-02	377.35	382.10	372.80	377.25	335.67	78,309
2023-12-29	376.65	377.40	375.10	376.05	334.61	47,799
2023-12-28	379.20	386.20	371.70	378.70	336.96	52,035
2023-12-27	381.25	384.30	378.50	379.65	337.81	26,671
2023-12-22	380.70	383.30	380.40	381.15	339.14	21,724
2023-12-21	381.45	384.60	378.70	379.40	337.59	155,562
2023-12-20	380.15	382.10	377.50	381.60	339.54	678,653
2023-12-19	378.25	380.50	373.80	379.45	337.63	112,360
2023-12-18	378.00	380.70	373.80	377.65	336.03	231,377
2023-12-15	381.95	389.40	374.40	377.25	335.67	158,243

← NewerPage 12 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.