Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	308.70	322.20	308.50	320.10	275.02	360,609
2023-01-03	303.80	308.90	303.50	307.10	263.85	124,327
2022-12-30	305.35	305.50	303.30	304.40	261.53	36,293
2022-12-29	303.15	305.90	302.90	305.30	262.30	52,523
2022-12-28	305.80	306.10	303.70	304.30	261.44	322,704
2022-12-23	303.50	304.20	300.80	301.15	258.74	45,736
2022-12-22	306.25	307.50	302.20	302.20	259.64	917,041
2022-12-21	301.30	305.80	300.50	305.50	262.47	201,082
2022-12-20	299.20	302.00	298.90	301.60	259.12	968,938
2022-12-19	298.35	300.80	298.00	299.70	257.49	755,609
2022-12-16	299.75	301.00	296.50	297.40	255.51	2,012,361
2022-12-15	306.80	307.50	298.00	299.95	257.71	242,697
2022-12-14	307.50	307.70	304.40	307.00	263.76	116,700
2022-12-13	307.90	310.20	306.30	307.40	264.11	179,876
2022-12-12	306.95	308.50	306.30	306.80	263.59	256,684
2022-12-09	307.20	308.60	304.20	308.25	264.84	40,853
2022-12-08	305.45	308.50	304.90	306.30	263.16	30,074
2022-12-07	306.15	308.70	304.70	305.60	262.56	88,771
2022-12-06	301.65	307.10	301.10	306.90	263.68	374,437
2022-12-05	300.65	305.10	300.30	304.30	261.44	165,271
2022-12-02	304.60	304.60	299.10	302.30	259.72	76,297
2022-12-01	301.45	304.40	298.20	303.00	260.33	36,419
2022-11-30	302.50	304.40	297.80	299.20	257.06	101,049
2022-11-29	296.00	302.50	295.70	301.80	259.30	378,074
2022-11-28	297.30	298.20	293.50	294.70	253.19	223,454
2022-11-25	297.70	298.60	296.20	296.75	254.96	58,884
2022-11-24	297.70	299.10	295.80	296.30	254.57	52,170
2022-11-23	296.15	297.86	295.90	297.60	255.69	22,924
2022-11-22	294.45	296.30	294.10	296.30	254.57	138,753
2022-11-21	291.60	294.30	291.60	292.70	251.48	159,078
2022-11-18	291.60	294.80	291.30	292.70	251.48	84,292
2022-11-17	290.95	292.10	286.50	289.30	248.56	687,068
2022-11-16	289.65	293.00	287.40	288.90	248.21	176,812
2022-11-15	289.10	290.60	286.00	289.60	248.81	172,324
2022-11-14	288.55	291.30	279.00	288.90	248.21	62,065
2022-11-11	285.30	285.30	285.30	285.30	245.12	73,883
2022-11-10	281.65	289.60	281.40	288.30	247.70	261,032
2022-11-09	278.85	282.40	277.90	281.80	242.11	89,113
2022-11-08	269.15	279.50	268.90	278.15	238.98	211,125
2022-11-07	270.10	275.80	269.90	271.95	233.65	137,193
2022-11-04	272.35	274.40	269.60	272.30	233.95	165,812
2022-11-03	271.70	271.70	271.70	271.70	233.43	293,253
2022-11-02	270.90	270.90	270.90	270.90	232.75	45,620
2022-11-01	270.90	270.90	270.90	270.90	232.75	309,994
2022-10-31	268.70	268.70	268.70	268.70	230.86	87,880
2022-10-28	264.40	270.00	264.20	269.00	231.11	113,231
2022-10-27	266.10	269.60	264.60	268.70	230.86	292,946
2022-10-26	266.55	266.55	266.55	266.55	229.01	126,914
2022-10-25	263.50	265.40	257.10	260.85	224.11	127,788
2022-10-24	259.80	263.90	256.50	263.70	226.56	330,391
2022-10-21	247.50	261.80	243.10	258.40	222.01	292,789
2022-10-20	249.40	249.40	249.40	249.40	214.27	207,834
2022-10-19	248.40	252.30	247.50	252.10	216.59	167,250
2022-10-18	246.80	250.20	246.30	248.20	213.24	116,384
2022-10-17	245.60	251.10	245.60	245.95	211.31	76,742
2022-10-14	248.05	248.40	243.80	246.90	212.13	136,857
2022-10-13	237.50	242.54	236.50	242.30	208.17	65,604
2022-10-12	241.35	241.50	237.40	241.25	207.27	114,177
2022-10-11	243.50	243.70	237.30	241.05	207.10	160,796
2022-10-10	249.40	250.40	245.60	245.60	211.01	268,066

← NewerPage 17 of 22 · 1,267 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.