Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	516.80	519.60	515.40	515.40	491.90	89,249
2026-01-30	512.30	517.30	510.80	512.80	489.42	130,231
2026-01-29	509.60	514.40	507.80	510.50	487.22	215,858
2026-01-28	509.40	512.60	504.80	506.20	483.12	78,828
2026-01-27	507.80	514.80	506.60	509.40	486.18	173,993
2026-01-26	508.80	510.40	504.20	508.10	484.93	49,926
2026-01-23	510.40	513.20	505.00	508.80	485.60	53,604
2026-01-22	512.20	517.40	509.60	511.00	487.70	95,442
2026-01-21	519.00	520.60	507.20	508.90	485.70	43,398
2026-01-20	525.30	527.20	519.00	522.00	498.20	87,576
2026-01-19	523.50	527.20	522.00	524.00	500.11	23,401
2026-01-16	523.10	527.00	521.00	524.50	500.59	39,284
2026-01-15	526.80	528.00	521.40	524.50	500.59	47,349
2026-01-14	514.60	527.60	514.40	524.90	500.97	71,863
2026-01-13	522.80	525.00	518.00	519.50	495.81	71,905
2026-01-12	525.10	527.20	523.00	526.40	502.40	23,927
2026-01-09	532.00	532.40	522.20	526.30	502.30	130,766
2026-01-08	527.60	532.60	524.80	530.60	506.41	36,089
2026-01-07	534.60	535.20	522.60	526.00	502.02	90,907
2026-01-06	541.50	544.60	531.80	533.70	509.37	43,695
2026-01-05	543.80	543.80	530.00	539.20	514.62	90,807
2026-01-02	562.50	563.00	539.20	539.30	514.71	13,380
2025-12-31	563.90	563.90	563.90	563.90	538.19	0
2025-12-30	561.20	564.00	559.40	563.90	538.19	13,513
2025-12-29	565.40	565.80	558.20	560.70	535.14	30,457
2025-12-24	564.80	564.80	564.80	564.80	539.05	0
2025-12-23	563.00	565.00	560.90	564.80	539.05	10,018
2025-12-22	555.50	560.60	554.20	557.80	532.37	24,864
2025-12-19	552.20	558.50	551.40	558.50	533.04	36,198
2025-12-18	548.20	550.80	544.80	549.00	523.97	180,894
2025-12-17	562.20	564.20	549.40	550.40	525.31	66,804
2025-12-16	556.00	561.00	555.20	557.50	532.08	9,101
2025-12-15	563.50	564.60	554.20	555.20	529.89	47,885
2025-12-12	562.10	565.20	488.67	558.60	533.13	44,589
2025-12-11	550.90	560.40	550.00	560.00	534.47	55,193
2025-12-10	538.90	547.20	534.00	544.90	520.06	54,133
2025-12-09	536.10	541.20	535.20	539.00	514.43	27,472
2025-12-08	532.40	535.40	530.00	532.60	508.32	175,434
2025-12-05	524.60	534.60	523.40	533.00	508.70	106,763
2025-12-04	533.20	537.40	532.60	535.60	511.18	26,083
2025-12-03	534.70	536.60	531.60	532.10	507.84	43,108
2025-12-02	540.50	541.00	536.60	537.00	512.52	26,726
2025-12-01	545.40	545.60	538.40	540.80	516.14	11,304
2025-11-28	544.40	545.00	540.40	545.00	520.15	16,142
2025-11-27	543.00	545.30	540.80	545.20	520.34	30,663
2025-11-26	541.20	544.00	538.20	541.60	516.91	22,750
2025-11-25	533.30	541.40	529.60	539.60	515.00	13,676
2025-11-24	534.30	536.00	528.30	531.90	507.65	31,194
2025-11-21	530.90	535.80	528.40	532.80	508.51	109,091
2025-11-20	532.40	534.20	530.00	531.20	506.98	109,713
2025-11-19	534.00	535.80	530.80	531.20	506.98	33,781
2025-11-18	534.70	537.40	531.40	532.90	508.60	41,476
2025-11-17	547.60	547.80	538.60	541.00	516.33	15,989
2025-11-14	554.30	555.40	545.00	546.80	521.87	14,452
2025-11-13	554.10	557.60	551.60	554.70	529.41	38,631
2025-11-12	550.30	553.40	546.40	547.30	522.35	116,131
2025-11-11	528.40	547.60	526.80	546.60	521.68	110,224
2025-11-10	538.40	545.00	537.00	543.80	519.01	68,673
2025-11-07	540.60	542.00	532.20	536.70	512.23	20,536
2025-11-06	544.10	544.60	533.40	538.40	513.85	111,263

← NewerPage 4 of 5 · 253 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.