Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	250.05	253.10	249.10	250.50	215.22	125,374
2022-10-06	257.80	258.80	249.50	252.05	216.55	1,526,173
2022-10-05	256.10	258.30	255.60	257.10	220.89	54,132
2022-10-04	248.70	257.00	247.90	256.55	220.42	141,948
2022-10-03	243.35	248.50	241.00	247.70	212.81	214,893
2022-09-30	250.50	252.20	245.30	247.70	212.81	98,619
2022-09-29	240.30	246.30	238.50	246.30	211.61	187,218
2022-09-28	238.00	240.00	231.30	239.30	205.60	126,860
2022-09-27	246.90	247.00	241.00	241.40	207.40	45,814
2022-09-26	246.30	249.10	244.50	246.50	211.78	152,146
2022-09-23	253.60	253.70	248.40	250.30	215.05	64,533
2022-09-22	251.45	256.90	250.70	253.80	218.06	72,097
2022-09-21	251.50	255.73	250.20	255.15	219.22	61,999
2022-09-20	258.65	260.10	251.20	252.25	216.72	623,575
2022-09-16	260.80	261.40	258.90	260.30	223.64	146,783
2022-09-15	258.20	263.20	258.20	262.80	225.79	106,505
2022-09-14	264.85	265.50	260.00	261.20	224.41	122,273
2022-09-13	264.95	268.71	263.80	266.15	228.67	191,731
2022-09-12	257.85	265.30	257.40	264.40	227.16	72,620
2022-09-09	257.45	257.90	255.50	256.95	220.76	79,679
2022-09-08	252.60	257.90	252.30	257.80	221.49	251,732
2022-09-07	249.75	251.58	245.70	250.75	215.43	188,421
2022-09-06	244.45	248.60	244.00	248.10	213.16	7,991,309
2022-09-05	240.90	246.10	240.00	246.00	211.35	72,613
2022-09-02	240.85	248.60	240.70	247.70	212.81	69,639
2022-09-01	236.75	240.70	236.40	240.60	206.71	104,505
2022-08-31	235.45	239.20	234.40	237.20	203.79	140,048
2022-08-30	235.55	238.30	234.60	234.95	201.86	119,406
2022-08-26	238.90	239.70	234.80	235.50	202.33	90,715
2022-08-25	238.05	240.10	235.90	237.40	203.97	142,376
2022-08-24	231.80	235.00	231.80	233.40	200.53	47,128
2022-08-23	231.10	233.30	230.60	232.10	199.41	76,684
2022-08-22	232.55	233.30	230.20	231.30	198.72	41,141
2022-08-19	234.55	234.70	230.90	233.75	200.83	48,991
2022-08-18	235.65	237.60	235.30	235.60	202.42	35,432
2022-08-17	241.00	241.40	235.05	235.05	201.95	211,616
2022-08-16	239.35	241.00	238.90	239.80	206.03	50,646
2022-08-15	238.85	239.40	236.80	238.25	204.70	73,945
2022-08-12	236.60	239.00	236.60	238.60	205.00	46,187
2022-08-11	236.15	237.00	234.40	234.70	201.65	89,621
2022-08-10	231.75	238.30	231.60	235.70	202.50	112,338
2022-08-09	229.30	233.00	226.60	232.90	200.10	50,332
2022-08-08	225.85	228.63	224.89	227.80	195.72	102,189
2022-08-05	223.60	226.10	222.10	225.30	193.57	37,195
2022-08-04	224.25	225.20	223.20	223.90	192.37	57,382
2022-08-03	221.05	224.30	220.80	223.95	192.41	316,328
2022-08-02	220.65	221.20	218.60	221.00	189.87	62,821
2022-08-01	221.40	223.60	220.40	221.10	189.96	209,547
2022-07-29	219.85	221.70	218.00	221.10	189.96	102,384
2022-07-28	220.60	220.60	216.80	217.60	186.95	56,232
2022-07-27	221.00	221.20	219.40	220.25	189.23	27,840
2022-07-26	219.65	221.10	218.70	220.50	189.45	248,762
2022-07-25	218.70	221.90	218.20	220.15	189.14	75,120
2022-07-22	218.60	220.30	218.00	218.80	187.98	2,041,340
2022-07-21	220.75	221.00	215.70	218.10	187.38	36,407
2022-07-20	224.95	225.40	219.90	220.40	189.36	33,361
2022-07-19	220.00	224.30	219.10	224.10	192.54	52,229
2022-07-18	220.30	222.90	219.90	220.60	189.53	38,796
2022-07-15	215.10	220.70	214.90	219.40	188.50	63,072
2022-07-14	220.90	221.10	212.80	214.80	184.55	125,899

← NewerPage 18 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.