Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	221.25	222.50	219.40	221.60	190.39	121,150
2022-07-12	219.70	223.13	218.30	222.30	190.99	51,450
2022-07-11	221.40	224.40	220.90	221.80	190.56	63,031
2022-07-08	224.00	225.80	222.60	224.10	192.54	51,374
2022-07-07	222.60	225.70	222.20	224.65	193.01	64,287
2022-07-06	218.55	222.70	218.30	219.80	188.84	110,933
2022-07-05	232.00	232.30	215.90	216.65	186.14	111,287
2022-07-04	229.30	232.10	228.62	231.90	199.24	30,518
2022-07-01	223.10	229.40	222.80	228.20	196.06	84,102
2022-06-30	220.25	224.20	218.40	223.75	192.24	95,833
2022-06-29	224.45	227.00	222.20	222.75	191.38	48,926
2022-06-28	222.10	227.50	221.70	225.80	194.00	208,393
2022-06-27	223.00	224.70	220.00	221.50	190.30	77,564
2022-06-24	216.60	222.90	216.50	222.30	190.99	2,094,317
2022-06-23	218.90	219.20	215.80	218.00	187.30	56,714
2022-06-22	218.30	222.60	217.30	219.60	188.67	674,186
2022-06-21	223.10	225.00	220.20	221.50	190.30	67,779
2022-06-20	220.10	223.05	217.90	223.05	191.64	99,986
2022-06-17	221.65	221.80	218.00	218.90	188.07	737,832
2022-06-16	223.90	224.50	219.10	221.70	190.48	26,102
2022-06-15	222.90	227.80	222.90	225.90	194.08	70,893
2022-06-14	220.25	221.40	218.30	220.10	189.10	133,709
2022-06-13	217.20	219.00	214.10	218.30	187.56	138,354
2022-06-10	223.85	224.20	218.90	219.90	188.93	262,580
2022-06-09	223.20	226.10	223.13	225.15	193.44	60,635
2022-06-08	229.20	229.30	222.50	223.75	192.24	42,245
2022-06-07	228.10	230.80	228.00	228.10	195.97	142,691
2022-06-06	227.30	229.50	227.00	228.55	196.36	121,388
2022-06-01	230.10	230.30	221.80	221.80	190.56	983,052
2022-05-31	228.80	229.50	227.10	228.80	196.58	385,108
2022-05-30	229.20	230.60	225.70	229.60	197.26	433,922
2022-05-27	226.05	229.10	223.10	228.70	196.49	89,271
2022-05-26	222.85	225.70	222.30	224.80	193.14	120,568
2022-05-25	223.95	224.70	220.90	223.00	191.59	48,774
2022-05-24	220.40	222.90	219.40	221.60	190.39	118,985
2022-05-23	225.50	225.90	220.60	221.70	190.48	102,968
2022-05-20	225.15	225.40	220.50	220.75	189.66	52,329
2022-05-19	224.00	224.40	220.90	222.85	191.46	131,066
2022-05-18	229.50	229.70	225.50	226.00	194.17	94,061
2022-05-17	228.20	229.60	227.50	228.50	196.32	106,836
2022-05-16	228.25	228.30	225.00	225.20	193.48	53,756
2022-05-13	228.10	229.10	226.70	228.10	195.97	1,661,074
2022-05-12	224.05	228.10	223.00	227.85	195.76	63,913
2022-05-11	220.80	227.50	220.80	226.20	194.34	260,600
2022-05-10	217.25	219.10	213.60	216.40	185.92	86,971
2022-05-09	216.80	219.40	213.68	214.00	183.86	277,763
2022-05-06	219.25	220.90	216.20	217.60	186.95	288,554
2022-05-05	228.75	229.20	218.00	218.25	187.51	260,262
2022-05-04	225.50	226.90	223.70	225.15	193.44	199,392
2022-05-03	225.00	225.60	223.60	224.20	192.62	1,389,952
2022-04-29	232.10	234.10	226.50	226.55	194.64	177,504
2022-04-28	239.20	244.60	237.30	240.95	197.56	246,325
2022-04-27	233.90	237.10	231.10	234.20	192.03	275,170
2022-04-26	231.60	237.50	230.60	233.35	191.33	315,314
2022-04-25	230.30	233.20	227.90	228.95	187.73	1,522,309
2022-04-22	240.05	240.30	235.00	235.95	193.46	512,230
2022-04-21	243.00	245.30	242.10	243.15	199.37	196,570
2022-04-20	239.40	243.20	238.70	242.15	198.55	360,297
2022-04-19	241.60	241.60	236.90	239.05	196.01	1,942,266
2022-04-14	240.20	242.00	237.90	241.55	198.06	111,200

← NewerPage 19 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.