Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	241.05	242.10	237.80	238.95	195.92	99,061
2022-04-12	240.15	243.20	237.30	242.40	198.75	556,280
2022-04-11	240.70	244.60	240.10	242.85	199.12	353,265
2022-04-08	238.60	240.90	238.60	239.90	196.70	302,717
2022-04-07	238.30	238.90	234.70	235.20	192.85	1,308,355
2022-04-06	239.20	241.00	234.80	237.10	194.41	380,809
2022-04-05	237.30	242.40	237.10	239.50	196.38	67,423
2022-04-04	243.20	243.80	238.50	240.35	197.07	130,347
2022-04-01	243.40	243.90	241.60	242.00	198.43	180,338
2022-03-31	244.90	245.95	242.10	242.10	198.51	91,567
2022-03-30	246.03	246.75	243.10	243.33	199.51	112,114
2022-03-29	242.85	249.00	242.00	246.80	202.36	111,953
2022-03-28	240.18	245.60	239.50	239.85	196.66	110,217
2022-03-25	238.28	239.70	234.10	238.50	195.56	56,502
2022-03-24	239.13	239.55	236.70	238.15	195.27	74,918
2022-03-23	241.50	241.65	237.95	237.95	195.10	133,095
2022-03-22	236.50	243.15	236.50	239.78	196.60	296,474
2022-03-21	233.65	238.45	233.50	235.40	193.01	76,326
2022-03-18	236.08	237.05	233.10	234.30	192.11	214,514
2022-03-17	241.65	242.00	235.28	235.60	193.18	575,102
2022-03-16	245.23	246.15	240.35	241.75	198.22	116,373
2022-03-15	238.50	241.95	236.30	239.33	196.23	580,628
2022-03-14	242.60	245.40	239.35	241.15	197.73	114,985
2022-03-11	234.85	244.95	234.80	238.20	195.31	151,182
2022-03-10	240.30	240.80	233.45	235.70	193.26	109,411
2022-03-09	228.88	240.45	228.55	239.03	195.99	210,721
2022-03-08	205.93	224.05	205.90	220.90	181.12	155,659
2022-03-07	213.08	218.40	207.60	209.35	171.65	127,229
2022-03-04	229.10	229.20	218.90	219.68	180.12	132,160
2022-03-03	238.08	239.25	230.45	231.85	190.10	225,078
2022-03-02	232.75	238.10	229.05	237.20	194.49	126,905
2022-03-01	245.93	247.60	235.09	235.65	193.22	114,340
2022-02-28	246.08	247.53	243.60	247.53	202.96	165,326
2022-02-25	248.78	252.20	243.10	251.33	206.07	149,128
2022-02-24	241.18	248.10	240.60	242.65	198.96	208,940
2022-02-23	257.35	258.50	250.05	250.88	205.70	254,626
2022-02-22	249.25	258.80	249.20	256.70	210.48	187,063
2022-02-21	264.93	265.65	254.00	256.93	210.66	104,404
2022-02-18	264.18	266.15	260.10	261.25	214.21	128,379
2022-02-17	267.10	267.10	261.95	262.80	215.48	182,914
2022-02-16	266.70	269.00	266.20	267.58	219.40	60,907
2022-02-15	260.90	266.35	260.25	266.13	218.21	147,307
2022-02-14	265.43	266.30	258.15	262.60	215.32	92,049
2022-02-11	269.25	271.79	269.15	269.85	221.26	180,014
2022-02-10	273.38	275.50	270.30	270.40	221.71	93,850
2022-02-09	274.80	276.45	272.23	273.35	224.13	112,375
2022-02-08	270.05	274.15	270.05	272.88	223.74	76,538
2022-02-07	269.65	270.70	267.85	269.90	221.30	62,653
2022-02-04	275.80	275.80	265.70	266.28	218.33	68,067
2022-02-03	278.15	279.65	273.65	274.75	225.28	102,777
2022-02-02	278.98	281.45	277.85	279.35	229.05	258,337
2022-02-01	279.58	282.10	279.50	280.95	230.36	117,234
2022-01-31	281.10	281.60	277.65	278.35	228.23	155,496
2022-01-28	277.90	279.30	274.80	278.48	228.33	113,298
2022-01-27	270.75	280.95	270.75	279.35	229.05	93,124
2022-01-26	267.00	273.30	267.00	271.95	222.98	91,094
2022-01-25	263.08	266.25	260.60	265.60	217.78	107,378
2022-01-24	264.60	267.95	258.35	260.90	213.92	70,902
2022-01-21	266.70	267.85	263.85	265.45	217.65	37,394
2022-01-20	273.13	274.05	269.20	271.85	222.90	14,571

← NewerPage 20 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.