Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	338.25	339.60	336.60	337.00	299.86	28,824
2023-06-27	332.02	337.00	332.02	336.35	299.28	127,090
2023-06-26	331.50	332.20	328.40	330.80	294.34	127,742
2023-06-23	329.85	331.40	326.90	331.35	294.83	72,201
2023-06-22	327.40	332.60	326.67	330.75	294.30	408,764
2023-06-21	329.80	332.40	328.50	328.70	292.47	75,604
2023-06-20	328.20	331.70	327.60	329.95	293.59	41,425
2023-06-19	329.50	331.90	327.75	327.75	291.63	27,388
2023-06-16	328.70	329.97	327.50	328.90	292.65	471,792
2023-06-15	326.00	328.30	323.00	326.90	290.87	204,352
2023-06-14	326.05	328.30	325.60	327.40	291.32	705,973
2023-06-13	326.00	326.70	322.50	326.10	290.16	141,575
2023-06-12	325.20	328.00	323.90	325.95	290.03	115,663
2023-06-09	329.05	329.30	321.50	324.65	288.87	100,808
2023-06-08	330.85	332.10	327.40	328.60	292.38	386,438
2023-06-07	336.45	338.30	328.10	329.40	293.10	43,527
2023-06-06	338.25	338.60	335.50	336.70	299.59	180,200
2023-06-05	343.70	346.90	337.40	338.70	301.37	553,227
2023-06-02	340.40	342.60	337.60	342.25	304.53	207,627
2023-06-01	334.55	339.77	333.00	338.55	301.24	79,799
2023-05-31	332.60	341.20	332.60	334.30	297.46	612,269
2023-05-30	334.55	337.50	333.70	334.55	297.68	244,068
2023-05-26	333.95	334.80	328.40	333.50	296.74	301,315
2023-05-25	329.80	333.00	328.90	331.40	294.88	128,547
2023-05-24	334.55	335.80	328.80	329.90	293.54	416,701
2023-05-23	334.50	339.80	334.00	338.25	300.97	495,894
2023-05-22	338.20	340.20	332.50	332.70	296.03	50,794
2023-05-19	332.80	340.90	332.70	339.90	302.44	300,785
2023-05-18	329.60	334.60	328.80	330.70	294.25	80,304
2023-05-17	321.20	329.50	319.10	328.35	292.16	71,520
2023-05-16	322.95	325.60	321.30	321.90	286.42	529,313
2023-05-15	327.75	329.50	325.10	326.70	290.69	20,496
2023-05-12	326.95	328.60	326.30	327.60	291.50	136,602
2023-05-11	328.05	329.10	320.80	323.70	288.02	62,926
2023-05-10	335.40	335.70	325.50	326.15	290.20	215,806
2023-05-09	330.00	336.05	329.90	334.95	298.04	89,228
2023-05-05	337.85	338.30	333.70	337.00	289.54	95,397
2023-05-04	340.60	340.70	333.90	335.70	288.42	47,381
2023-05-03	335.90	341.10	335.80	339.50	291.69	49,724
2023-05-02	342.20	342.70	334.40	334.95	287.78	105,310
2023-04-28	337.55	340.54	335.70	339.40	291.60	34,155
2023-04-27	336.00	337.80	334.00	336.70	289.28	483,431
2023-04-26	336.05	337.96	332.70	334.75	287.60	514,424
2023-04-25	335.95	338.10	332.20	337.80	290.22	179,880
2023-04-24	333.95	339.60	333.50	339.55	291.73	207,299
2023-04-21	335.25	338.40	332.80	334.50	287.39	97,392
2023-04-20	332.70	336.17	331.80	335.55	288.29	164,365
2023-04-19	329.90	334.10	329.70	331.50	284.81	155,521
2023-04-18	325.70	329.23	325.70	328.50	282.23	47,113
2023-04-17	334.20	334.20	324.20	325.60	279.74	477,856
2023-04-14	333.90	335.80	330.50	333.90	286.87	87,230
2023-04-13	332.35	335.20	331.50	333.25	286.32	31,226
2023-04-12	328.25	332.20	328.10	332.05	285.28	64,599
2023-04-11	329.90	330.00	327.30	327.70	281.55	29,441
2023-04-06	323.80	330.20	323.40	329.80	283.35	232,292
2023-04-05	322.15	325.10	321.50	324.30	278.63	39,462
2023-04-04	321.10	325.10	321.00	323.10	277.60	64,563
2023-04-03	322.25	323.40	317.77	318.20	273.39	42,904
2023-03-31	322.40	324.00	320.70	324.00	278.37	40,472
2023-03-30	323.55	325.50	321.90	321.90	276.56	43,858

← NewerPage 15 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.