Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	542.20	543.00	521.80	526.40	502.40	52,666
2026-04-28	543.90	547.80	541.20	543.80	519.01	39,230
2026-04-27	551.20	554.00	537.40	539.60	515.00	51,321
2026-04-24	552.10	555.20	548.40	551.40	526.26	137,551
2026-04-23	559.20	563.60	549.40	556.50	531.13	103,097
2026-04-22	567.60	571.80	556.10	558.60	533.13	56,173
2026-04-21	566.90	572.50	563.20	566.90	541.05	287,392
2026-04-20	561.80	569.60	560.40	567.70	541.82	30,971
2026-04-17	561.60	566.20	560.20	564.30	538.57	110,575
2026-04-16	562.50	564.80	559.90	562.40	536.76	27,852
2026-04-15	562.70	564.00	556.20	561.00	535.42	24,552
2026-04-14	554.70	560.80	553.00	559.50	533.99	36,696
2026-04-13	548.40	553.40	547.20	552.00	526.83	33,284
2026-04-10	556.20	559.00	549.40	550.60	525.50	27,978
2026-04-09	554.40	557.60	549.20	552.20	527.02	31,983
2026-04-08	557.50	562.00	543.00	553.20	527.98	31,191
2026-04-07	546.50	555.60	545.40	548.40	523.40	44,947
2026-04-02	536.70	546.60	536.00	545.20	520.34	102,307
2026-04-01	542.60	548.10	539.10	541.60	516.91	18,347
2026-03-31	536.70	542.80	536.00	537.40	512.90	73,761
2026-03-30	523.90	536.30	521.40	534.80	510.42	35,369
2026-03-27	523.60	525.80	519.80	524.60	500.68	81,945
2026-03-26	521.10	523.80	517.40	519.80	496.10	56,190
2026-03-25	526.10	527.80	521.60	523.60	499.73	48,446
2026-03-24	521.50	525.40	516.00	519.20	495.53	81,179
2026-03-23	514.80	528.80	510.00	520.90	497.15	39,141
2026-03-20	533.40	535.40	520.54	523.60	499.73	144,433
2026-03-19	534.60	539.40	527.70	530.30	506.12	73,715
2026-03-18	552.70	553.20	538.57	539.90	515.28	217,567
2026-03-17	539.00	553.40	539.00	550.80	525.69	42,262
2026-03-16	534.00	543.40	533.00	540.80	516.14	79,207
2026-03-13	532.90	540.00	530.40	537.30	512.80	28,120
2026-03-12	524.60	534.60	523.40	532.70	508.41	32,797
2026-03-11	524.10	530.40	524.00	528.00	503.93	83,545
2026-03-10	530.90	534.20	529.30	531.50	507.27	103,423
2026-03-09	526.90	530.20	516.00	524.80	500.87	72,718
2026-03-06	531.30	533.60	520.80	523.40	499.54	23,605
2026-03-05	530.40	535.20	528.80	532.60	508.32	43,660
2026-03-04	528.90	538.40	528.00	536.60	512.14	134,916
2026-03-03	547.00	549.20	523.80	525.20	501.25	23,320
2026-03-02	545.20	557.40	543.00	551.30	526.16	26,503
2026-02-27	550.80	559.40	549.56	559.00	533.51	160,450
2026-02-26	537.70	549.00	531.60	546.40	521.49	21,907
2026-02-25	552.50	559.60	548.80	553.90	528.65	54,785
2026-02-24	541.80	553.40	540.40	550.40	525.31	51,733
2026-02-23	541.00	548.00	540.80	542.90	518.15	36,326
2026-02-20	536.50	542.00	535.80	539.80	515.19	18,212
2026-02-19	532.30	537.80	531.60	535.20	510.80	44,616
2026-02-18	536.30	539.00	529.20	531.00	506.79	470,958
2026-02-17	530.90	539.60	530.40	536.60	512.14	127,960
2026-02-16	533.50	535.20	530.40	532.10	507.84	5,803
2026-02-13	539.10	544.30	530.60	530.90	506.69	32,120
2026-02-12	534.40	542.20	534.40	541.60	516.91	21,946
2026-02-11	525.80	536.40	524.00	535.80	511.37	88,475
2026-02-10	525.30	530.40	525.00	526.80	502.78	140,713
2026-02-09	531.00	534.40	529.40	532.30	508.03	73,119
2026-02-06	529.50	533.40	527.20	531.80	507.55	28,257
2026-02-05	526.10	529.60	523.20	526.40	502.40	144,882
2026-02-04	518.60	529.30	518.20	526.30	502.30	178,055
2026-02-03	518.80	519.80	513.40	515.30	491.81	24,150

← NewerPage 3 of 22 · 1,265 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.