Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	375.70	380.30	375.50	378.95	337.19	523,399
2023-09-20	378.25	378.40	373.60	376.15	334.69	218,789
2023-09-19	376.85	379.30	376.10	378.20	336.52	446,363
2023-09-18	374.70	380.10	374.20	376.15	334.69	425,869
2023-09-15	379.00	380.70	374.80	376.95	335.41	185,880
2023-09-14	372.20	377.20	372.20	375.70	334.29	271,610
2023-09-13	373.60	374.00	370.50	372.95	331.85	85,239
2023-09-12	370.80	373.34	370.50	372.90	331.80	54,798
2023-09-11	364.75	370.80	364.60	369.75	329.00	87,420
2023-09-08	361.95	363.50	359.80	363.00	322.99	161,915
2023-09-07	357.75	362.60	357.10	360.75	320.99	40,981
2023-09-06	355.40	358.10	352.30	356.90	317.57	208,844
2023-09-05	353.10	360.10	351.50	358.70	319.17	52,773
2023-09-04	356.20	358.90	354.16	355.20	316.05	47,699
2023-09-01	358.45	360.90	356.80	356.90	317.57	144,818
2023-08-31	359.30	359.30	359.30	359.30	319.70	132,640
2023-08-30	359.65	362.20	357.20	358.65	319.12	25,116
2023-08-29	357.15	359.60	356.60	357.95	318.50	129,627
2023-08-25	356.10	358.00	354.00	354.95	315.83	68,898
2023-08-24	355.65	358.00	354.40	355.20	316.05	31,397
2023-08-23	354.50	356.90	352.90	353.30	314.36	46,912
2023-08-22	357.00	359.20	352.80	354.05	315.03	44,659
2023-08-21	354.80	358.70	354.10	354.50	315.43	176,040
2023-08-18	357.30	357.50	352.40	356.30	317.03	97,112
2023-08-17	353.30	359.60	353.30	358.50	318.99	50,036
2023-08-16	348.70	353.60	348.10	353.20	314.27	153,367
2023-08-15	350.40	350.80	346.50	348.80	310.36	63,401
2023-08-14	346.80	350.90	346.50	350.40	311.78	48,164
2023-08-11	351.55	352.20	346.40	347.00	308.76	106,212
2023-08-10	353.40	353.40	353.40	353.40	314.45	158,855
2023-08-09	344.30	346.60	341.40	344.95	306.93	20,439
2023-08-08	341.75	344.30	339.50	342.60	304.84	29,959
2023-08-07	341.20	343.00	339.30	341.60	303.95	57,382
2023-08-04	338.15	342.03	337.60	340.80	303.24	42,889
2023-08-03	337.90	339.60	336.20	337.05	299.90	20,628
2023-08-02	340.05	341.70	335.60	339.40	301.99	162,304
2023-08-01	342.50	344.80	341.50	344.50	306.53	62,875
2023-07-31	347.30	348.05	342.60	342.95	305.15	78,253
2023-07-28	347.95	350.20	346.34	348.40	310.00	117,417
2023-07-27	345.00	352.20	344.20	347.00	308.76	57,331
2023-07-26	341.75	343.57	337.80	342.80	305.02	32,429
2023-07-25	340.70	342.00	338.90	340.25	302.75	112,370
2023-07-24	340.20	341.10	338.60	340.20	302.71	13,791
2023-07-21	340.25	342.30	338.89	341.35	303.73	49,490
2023-07-20	332.50	340.30	332.10	338.30	301.02	186,123
2023-07-19	338.25	338.80	328.60	333.30	296.57	185,101
2023-07-18	335.35	336.90	334.00	335.35	298.39	196,190
2023-07-17	331.30	336.80	331.30	336.10	299.06	78,113
2023-07-14	334.95	335.60	331.60	332.10	295.50	30,662
2023-07-13	331.70	335.59	331.30	334.60	297.72	39,197
2023-07-12	329.90	332.90	329.70	332.40	295.77	346,773
2023-07-11	327.60	329.90	326.80	328.50	292.30	24,120
2023-07-10	328.15	330.00	325.70	326.65	290.65	79,866
2023-07-07	326.35	329.30	325.10	329.05	292.79	109,380
2023-07-06	333.85	334.10	326.30	327.35	291.27	342,858
2023-07-05	338.00	338.80	334.10	334.95	298.04	96,393
2023-07-04	342.70	344.80	337.70	339.30	301.91	27,316
2023-07-03	344.35	346.10	341.70	342.80	305.02	14,502
2023-06-30	340.80	346.00	337.77	343.60	305.73	62,025
2023-06-29	338.00	339.20	337.00	338.25	300.97	28,211

← NewerPage 14 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.