Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	271.48	273.20	271.10	272.60	223.52	54,508
2022-01-18	271.25	274.05	270.20	273.50	224.25	38,937
2022-01-17	273.55	274.55	271.55	272.50	223.43	33,353
2022-01-14	276.18	277.80	271.80	273.38	224.15	92,244
2022-01-13	273.65	278.75	273.55	277.35	227.41	94,271
2022-01-12	273.93	274.65	270.56	274.10	224.75	55,263
2022-01-11	273.28	274.00	271.65	272.18	223.17	57,889
2022-01-10	271.38	273.00	269.55	272.70	223.60	33,019
2022-01-07	269.80	271.25	267.40	270.20	221.55	66,636
2022-01-06	268.90	270.85	267.90	269.50	220.97	102,451
2022-01-05	268.35	271.85	268.00	270.93	222.14	36,137
2022-01-04	264.85	268.40	264.70	268.18	219.89	60,577
2021-12-31	261.25	261.25	261.25	261.25	214.21	0
2021-12-30	260.78	261.25	260.00	261.25	214.21	19,440
2021-12-29	262.63	262.75	260.05	261.25	214.21	26,579
2021-12-24	256.05	256.05	256.05	256.05	209.95	0
2021-12-23	254.53	256.55	254.35	256.05	209.95	31,777
2021-12-22	252.13	253.35	250.73	252.48	207.01	37,730
2021-12-21	251.33	256.60	250.60	252.10	206.71	128,817
2021-12-20	251.85	252.40	246.40	249.95	204.94	170,946
2021-12-17	255.95	258.10	254.20	257.20	210.89	141,771
2021-12-16	253.00	257.85	253.00	257.85	211.42	344,859
2021-12-15	248.40	251.25	247.55	250.30	205.23	288,727
2021-12-14	249.18	249.40	247.08	247.08	202.59	32,689
2021-12-13	248.75	249.90	246.80	246.80	202.36	383,996
2021-12-10	247.88	250.10	247.10	248.10	203.43	72,592
2021-12-09	250.50	251.80	247.45	248.60	203.84	370,771
2021-12-08	249.90	252.35	248.20	250.05	205.03	45,990
2021-12-07	250.45	252.22	248.95	251.33	206.07	42,006
2021-12-06	248.35	251.10	246.90	251.10	205.89	39,149
2021-12-03	248.18	248.30	244.40	245.18	201.03	60,254
2021-12-02	243.75	246.15	242.90	245.38	201.19	84,904
2021-12-01	242.03	247.75	241.50	247.75	203.14	117,570
2021-11-30	235.58	241.45	235.20	240.15	196.91	261,788
2021-11-29	240.38	243.35	238.65	240.05	196.83	181,860
2021-11-26	245.20	253.44	235.30	235.85	193.38	168,628
2021-11-25	254.03	254.75	252.78	252.78	207.26	59,460
2021-11-24	250.25	254.15	250.15	252.95	207.40	103,323
2021-11-23	245.95	249.80	245.43	249.60	204.66	266,738
2021-11-22	247.90	247.90	244.65	247.08	202.59	71,087
2021-11-19	251.45	251.45	244.55	247.75	203.14	84,482
2021-11-18	252.55	252.55	249.80	250.45	205.35	39,350
2021-11-17	253.25	254.45	252.60	253.33	207.71	44,780
2021-11-16	254.60	255.23	252.93	253.45	207.81	399,093
2021-11-15	254.25	255.40	253.55	254.45	208.63	50,930
2021-11-12	254.48	255.60	253.35	255.40	209.41	33,036
2021-11-11	256.45	259.08	254.70	255.18	209.23	190,512
2021-11-10	253.10	258.20	253.10	255.85	209.78	143,803
2021-11-09	255.90	260.50	251.30	255.70	209.66	117,691
2021-11-08	259.05	260.70	257.80	260.13	213.29	91,065
2021-11-05	260.60	261.35	258.95	260.35	213.47	42,429
2021-11-04	261.03	263.60	260.43	260.43	213.53	84,065
2021-11-03	258.93	260.70	258.25	260.63	213.70	56,195
2021-11-02	255.68	259.65	255.60	259.50	212.77	63,418
2021-11-01	256.83	259.55	256.15	256.43	210.25	40,494
2021-10-29	253.35	256.35	252.80	255.60	209.58	84,349
2021-10-28	254.35	255.35	253.35	253.45	207.81	34,870
2021-10-27	251.00	255.40	251.00	254.00	208.26	235,050
2021-10-26	247.70	252.05	247.30	251.88	206.52	168,724
2021-10-25	248.83	248.95	246.40	247.48	202.91	56,423

← NewerPage 21 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.