Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	544.10	544.60	533.40	538.40	513.85	111,263
2025-11-05	539.10	545.60	537.60	544.20	519.39	17,563
2025-11-04	528.10	537.80	527.00	536.40	511.94	21,551
2025-11-03	536.30	538.80	534.40	534.40	510.04	25,597
2025-10-31	546.40	547.20	531.60	536.20	511.75	29,379
2025-10-30	548.40	550.00	540.80	547.10	522.16	21,268
2025-10-29	545.80	546.40	542.60	545.60	520.72	25,613
2025-10-28	554.10	554.60	546.80	548.50	523.49	49,947
2025-10-27	551.80	553.60	549.80	550.70	525.59	23,985
2025-10-24	548.30	550.80	545.20	550.40	525.31	12,225
2025-10-23	548.40	550.80	545.60	546.70	521.77	39,797
2025-10-22	550.00	550.00	546.40	548.50	523.49	24,731
2025-10-21	546.80	548.80	545.00	547.00	522.06	8,044
2025-10-20	547.90	548.80	542.40	543.80	519.01	144,643
2025-10-17	540.30	542.80	537.20	540.80	516.14	61,810
2025-10-16	565.80	566.40	551.20	554.90	529.60	41,916
2025-10-15	570.20	574.40	563.97	567.50	541.63	22,061
2025-10-14	562.20	569.60	560.00	568.50	542.58	159,342
2025-10-13	569.20	570.00	560.60	563.20	537.52	16,960
2025-10-10	570.60	573.40	564.80	565.60	539.81	54,817
2025-10-09	574.30	575.40	566.20	567.60	541.72	24,254
2025-10-08	570.00	574.20	566.80	571.30	545.25	86,472
2025-10-07	566.70	568.40	564.40	565.60	539.81	35,863
2025-10-06	554.50	568.20	553.20	567.10	541.24	79,205
2025-10-03	554.70	556.00	546.60	550.40	525.31	51,578
2025-10-02	551.90	554.00	547.40	553.70	528.46	52,005
2025-10-01	540.30	548.20	539.40	546.30	521.39	34,775
2025-09-30	548.20	548.20	538.10	544.10	519.29	35,797
2025-09-29	541.40	546.60	539.40	544.20	519.39	110,779
2025-09-26	526.20	543.00	524.80	540.40	515.76	63,507
2025-09-25	519.90	520.80	515.00	519.80	496.10	118,916
2025-09-24	516.90	519.20	515.80	518.00	494.38	71,840
2025-09-23	523.20	523.60	517.00	517.80	494.19	130,913
2025-09-22	519.60	521.60	517.00	519.40	495.72	77,017
2025-09-19	521.40	523.20	518.80	522.60	498.77	55,681
2025-09-18	519.70	522.90	518.40	520.70	496.96	13,563
2025-09-17	516.90	521.40	514.80	518.00	494.38	147,054
2025-09-16	526.40	526.80	515.00	515.80	492.28	24,695
2025-09-15	535.30	536.20	527.30	527.70	503.64	19,022
2025-09-12	525.20	532.20	524.60	531.20	506.98	36,117
2025-09-11	522.70	525.60	519.40	521.80	498.01	35,191
2025-09-10	529.10	530.00	519.40	522.60	498.77	46,901
2025-09-09	532.70	534.40	524.80	528.00	503.93	242,993
2025-09-08	531.10	533.00	526.60	531.20	506.98	9,638
2025-09-05	539.60	539.60	531.20	532.50	508.22	24,905
2025-09-04	531.70	542.40	531.40	540.80	516.14	60,490
2025-09-03	528.90	529.50	523.40	527.20	503.16	44,890
2025-09-02	541.20	542.00	532.60	533.60	509.27	134,041
2025-09-01	546.40	547.20	540.00	541.40	516.72	39,762
2025-08-29	542.60	547.00	541.80	546.60	521.68	86,915
2025-08-28	550.20	551.20	542.80	545.80	520.92	14,226
2025-08-27	545.80	549.60	542.20	547.90	522.92	79,436
2025-08-26	549.90	550.20	544.80	544.80	519.96	24,452
2025-08-22	559.00	562.60	553.80	553.80	528.55	14,297
2025-08-21	562.80	564.80	556.80	557.40	531.99	10,101
2025-08-20	556.50	563.20	555.00	561.20	535.61	37,035
2025-08-19	556.70	558.60	552.00	556.90	531.51	21,697
2025-08-18	556.90	558.00	554.00	555.90	530.56	106,661
2025-08-15	556.70	559.60	556.00	557.10	531.70	33,535
2025-08-14	560.80	561.60	550.40	552.90	527.69	24,631

← NewerPage 5 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.