Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	394.75	401.80	376.20	378.05	336.38	468,884
2023-12-13	396.50	400.20	383.80	399.85	355.78	21,213
2023-12-12	391.20	396.74	388.70	394.30	350.84	47,349
2023-12-11	391.75	394.60	388.90	391.95	348.75	220,969
2023-12-08	392.40	394.40	387.80	390.60	347.55	23,954
2023-12-07	393.35	395.90	389.60	392.85	349.55	126,935
2023-12-06	394.65	396.80	391.10	391.80	348.62	88,675
2023-12-05	392.25	395.20	389.40	392.45	349.20	90,278
2023-12-04	390.20	392.00	387.70	391.80	348.62	93,237
2023-12-01	392.80	395.60	388.50	390.95	347.86	158,008
2023-11-30	389.25	392.00	385.10	390.80	347.73	134,720
2023-11-29	388.10	389.40	384.20	387.50	344.79	47,178
2023-11-28	388.80	392.40	386.80	389.55	346.62	135,958
2023-11-27	390.60	392.80	387.10	390.70	347.64	20,846
2023-11-24	389.65	392.30	388.80	389.85	346.88	11,954
2023-11-23	386.45	389.30	384.30	388.20	345.42	132,721
2023-11-22	388.70	390.50	384.90	387.55	344.84	105,211
2023-11-21	380.40	387.34	378.80	385.30	342.84	97,664
2023-11-20	378.30	381.70	378.30	380.50	338.56	262,603
2023-11-17	375.00	378.20	370.00	377.30	335.72	363,673
2023-11-16	371.45	373.60	369.20	372.60	331.54	27,317
2023-11-15	371.20	374.80	366.40	370.80	329.93	267,340
2023-11-14	374.30	377.50	367.80	373.20	332.07	193,160
2023-11-13	372.60	374.06	371.20	371.80	330.82	207,411
2023-11-10	371.15	374.30	368.90	371.00	330.11	466,767
2023-11-09	373.10	373.60	368.70	371.50	330.56	85,772
2023-11-08	369.95	377.80	364.60	375.05	333.72	123,594
2023-11-07	373.10	376.00	370.70	370.70	329.84	179,630
2023-11-06	374.40	377.60	369.10	373.35	332.20	54,570
2023-11-03	382.15	385.60	369.10	375.05	333.72	113,057
2023-11-02	387.20	394.10	381.00	383.90	341.59	155,595
2023-11-01	381.10	386.40	378.00	385.15	342.70	42,278
2023-10-31	379.90	382.40	376.80	378.15	336.47	141,941
2023-10-30	377.00	381.90	374.00	380.25	338.34	34,291
2023-10-27	379.00	381.30	374.30	376.20	334.74	46,890
2023-10-26	379.90	381.00	376.00	377.90	336.25	90,086
2023-10-25	373.85	382.56	371.30	380.60	338.65	164,076
2023-10-24	373.50	375.80	369.70	375.10	333.76	72,956
2023-10-23	370.35	372.50	364.50	371.70	330.73	49,548
2023-10-20	375.55	380.00	369.33	369.70	328.96	90,784
2023-10-19	375.55	380.10	371.70	377.45	335.85	46,500
2023-10-18	378.25	381.60	376.80	377.45	335.85	191,554
2023-10-17	376.70	378.00	374.80	376.30	334.83	188,228
2023-10-16	379.85	382.80	375.20	376.15	334.69	48,330
2023-10-13	381.70	383.60	377.50	378.60	336.87	27,723
2023-10-12	379.85	383.90	376.50	381.30	339.28	33,173
2023-10-11	376.50	379.70	375.70	379.40	337.59	100,365
2023-10-10	376.60	378.30	371.20	376.85	335.32	146,034
2023-10-09	370.85	378.20	368.40	373.25	332.11	58,384
2023-10-06	370.55	376.60	367.70	375.10	333.76	35,940
2023-10-05	368.90	370.80	366.30	370.30	329.49	48,605
2023-10-04	367.60	371.70	367.00	368.50	327.89	121,192
2023-10-03	367.40	371.00	366.90	368.50	327.89	71,362
2023-10-02	369.35	372.60	365.90	367.10	326.64	543,344
2023-09-29	372.70	373.90	362.30	369.90	329.13	116,175
2023-09-28	371.35	375.30	371.03	373.55	332.38	63,843
2023-09-27	376.10	376.30	370.89	370.90	330.02	45,832
2023-09-26	374.70	377.40	374.40	375.40	334.03	118,618
2023-09-25	374.55	377.10	372.50	373.05	331.94	159,200
2023-09-22	376.40	377.90	374.70	376.95	335.41	260,710

← NewerPage 13 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.