Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	508.90	510.80	501.00	507.80	507.80	79,455
2026-07-23	501.50	506.50	493.50	505.30	505.30	40,172
2026-07-22	505.60	509.80	502.00	502.90	502.90	87,712
2026-07-21	515.70	517.80	500.00	505.30	505.30	36,982
2026-07-20	513.30	521.20	510.90	516.52	516.52	55,167
2026-07-17	513.40	519.40	512.20	517.40	517.40	36,713
2026-07-16	508.50	512.30	505.00	511.40	511.40	68,806
2026-07-15	508.20	511.40	504.40	505.40	505.40	270,336
2026-07-14	509.80	513.00	506.20	512.90	512.90	215,199
2026-07-13	506.50	513.40	505.40	511.50	511.50	13,899
2026-07-10	502.40	506.40	499.00	504.80	504.80	105,765
2026-07-09	504.30	505.60	498.90	501.50	501.50	135,456
2026-07-08	504.80	507.20	498.00	506.70	506.70	79,803
2026-07-07	500.70	511.20	499.80	509.10	509.10	161,792
2026-07-06	499.95	502.20	495.20	496.35	496.35	100,122
2026-07-03	499.75	500.20	492.30	495.50	495.50	13,526
2026-07-02	493.80	502.00	493.00	501.60	501.60	70,555
2026-07-01	488.20	491.50	483.70	490.80	490.80	272,814
2026-06-30	485.25	489.60	484.30	487.40	487.40	146,396
2026-06-29	478.45	485.50	475.40	485.15	485.15	94,619
2026-06-26	476.15	480.00	472.00	477.10	477.10	47,756
2026-06-25	476.95	484.30	475.70	480.30	480.30	280,110
2026-06-24	472.45	479.70	470.10	478.20	478.20	250,001
2026-06-23	476.90	478.50	470.00	470.00	470.00	93,762
2026-06-22	472.60	478.00	468.30	475.80	475.80	153,203
2026-06-19	466.45	471.50	465.20	470.40	470.40	71,346
2026-06-18	465.75	467.60	461.80	465.10	465.10	179,774
2026-06-17	467.85	468.90	458.70	463.00	463.00	100,939
2026-06-16	465.75	469.30	461.80	467.15	467.15	71,815
2026-06-15	461.45	464.20	459.40	463.00	463.00	56,527
2026-06-12	462.80	464.50	457.70	459.45	459.45	58,248
2026-06-11	461.45	464.70	457.70	463.15	463.15	244,122
2026-06-10	458.10	460.90	454.00	460.30	460.30	39,170
2026-06-09	448.95	457.10	448.90	455.20	455.20	453,506
2026-06-08	450.70	453.90	446.00	448.30	448.30	411,650
2026-06-05	443.55	450.20	443.50	448.60	448.60	164,043
2026-06-04	439.05	444.90	438.10	440.40	440.40	107,049
2026-06-03	440.25	443.70	438.00	438.60	438.60	209,410
2026-06-02	444.55	446.50	437.50	441.75	441.75	157,667
2026-06-01	450.50	452.00	444.20	445.60	445.60	84,615
2026-05-29	457.45	459.00	450.60	452.50	452.50	69,973
2026-05-28	465.70	465.80	456.60	458.70	458.70	52,355
2026-05-27	474.30	474.80	467.10	467.15	467.15	256,298
2026-05-26	474.90	477.70	470.40	474.20	474.20	171,893
2026-05-22	475.30	476.90	468.00	468.00	468.00	74,085
2026-05-21	485.25	487.30	474.30	476.65	476.65	30,324
2026-05-20	479.35	487.30	478.70	486.95	486.95	65,143
2026-05-19	486.95	487.80	482.42	484.95	484.95	49,697
2026-05-18	472.55	487.30	470.30	485.85	485.85	40,559
2026-05-15	468.75	476.50	468.20	471.80	471.80	133,739
2026-05-14	463.25	468.60	462.50	466.75	466.75	296,050
2026-05-13	472.70	474.00	461.20	461.85	461.85	176,265
2026-05-12	486.70	487.20	462.00	470.00	470.00	253,504
2026-05-11	497.65	505.20	495.00	501.20	501.20	204,451
2026-05-08	507.70	509.60	501.20	503.10	503.10	111,075
2026-05-07	519.40	524.27	510.00	513.20	513.20	169,572
2026-05-06	513.70	525.80	513.00	525.10	525.10	372,322
2026-05-05	507.20	512.60	505.20	508.80	508.80	236,025
2026-05-01	509.50	509.50	509.50	509.50	509.50	0
2026-04-30	505.40	512.00	503.00	509.50	509.50	95,739

← NewerPage 2 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.