Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	579.50	583.00	572.80	581.20	554.70	54,582
2025-05-19	570.10	577.20	568.80	575.80	549.55	159,013
2025-05-16	571.30	580.00	564.60	566.00	540.19	32,385
2025-05-15	561.20	569.60	559.20	567.30	541.44	163,652
2025-05-14	555.80	562.00	555.40	559.00	533.51	222,418
2025-05-13	555.50	564.60	550.40	556.40	531.03	102,142
2025-05-12	596.70	600.60	572.20	577.10	550.79	39,185
2025-05-09	590.60	595.20	587.60	592.00	565.01	13,528
2025-05-08	596.10	597.20	583.50	589.90	563.00	168,299
2025-05-07	597.10	598.40	590.40	593.20	566.15	407,834
2025-05-06	597.60	597.80	588.80	595.50	568.35	19,701
2025-05-02	585.80	587.60	570.00	577.90	551.55	66,069
2025-05-01	600.40	600.40	600.40	600.40	553.94	0
2025-04-30	597.00	605.20	593.70	600.40	553.94	85,212
2025-04-29	597.40	599.80	585.40	594.00	548.03	157,696
2025-04-28	601.20	601.40	589.60	593.20	547.30	39,625
2025-04-25	606.70	607.20	600.00	602.20	555.60	21,809
2025-04-24	611.50	615.80	602.50	603.80	557.07	106,722
2025-04-23	609.50	611.10	600.20	608.80	561.69	173,796
2025-04-22	600.00	611.80	599.40	604.60	557.81	148,621
2025-04-17	595.90	600.80	592.00	599.40	553.02	43,479
2025-04-16	587.70	595.20	584.00	591.70	545.91	21,060
2025-04-15	584.30	591.90	582.60	589.20	543.60	31,501
2025-04-14	567.30	580.40	565.80	579.40	534.56	8,874
2025-04-11	563.50	564.60	549.80	558.40	515.19	47,308
2025-04-10	554.80	564.00	553.80	559.20	515.93	52,433
2025-04-09	532.10	540.20	517.40	530.40	489.35	30,978
2025-04-08	529.30	548.40	524.60	544.90	502.73	58,511
2025-04-07	513.30	548.40	492.00	521.60	481.24	53,812
2025-04-04	588.10	594.40	556.20	559.20	515.93	26,676
2025-04-03	584.10	595.20	583.00	587.00	541.58	61,031
2025-04-02	586.40	589.40	583.00	585.60	540.28	48,189
2025-04-01	583.90	591.20	581.40	589.00	543.42	30,119
2025-03-31	583.20	585.60	580.20	584.20	538.99	66,863
2025-03-28	589.80	591.20	584.60	588.60	543.05	24,679
2025-03-27	583.50	590.20	580.60	589.90	544.25	16,680
2025-03-26	587.00	590.60	585.00	588.60	543.05	31,196
2025-03-25	575.50	585.40	575.20	582.10	537.05	75,305
2025-03-24	579.10	585.00	573.60	573.90	529.49	45,934
2025-03-21	572.60	580.40	570.00	578.40	533.64	70,681
2025-03-20	581.70	582.00	568.80	575.00	530.50	255,911
2025-03-19	580.40	585.80	576.00	579.40	534.56	31,140
2025-03-18	586.80	587.80	582.60	583.80	538.62	31,647
2025-03-17	579.40	583.80	576.60	581.80	536.78	26,639
2025-03-14	570.60	582.80	568.20	577.20	532.53	105,452
2025-03-13	571.70	576.80	566.80	572.20	527.92	58,001
2025-03-12	568.40	574.60	566.80	573.20	528.84	35,227
2025-03-11	566.60	572.80	557.60	560.40	517.03	39,767
2025-03-10	563.30	566.80	557.80	566.20	522.38	28,726
2025-03-07	555.60	563.60	551.40	561.80	518.33	24,709
2025-03-06	563.30	564.80	553.00	561.60	518.14	88,113
2025-03-05	559.80	567.60	552.80	564.20	520.54	244,231
2025-03-04	556.30	560.00	549.20	551.80	509.10	116,880
2025-03-03	547.60	564.60	543.40	561.80	518.33	280,598
2025-02-28	542.60	546.70	537.20	544.10	501.99	28,638
2025-02-27	549.70	551.00	542.80	548.40	505.96	22,562
2025-02-26	539.80	557.00	537.20	552.20	509.47	186,969
2025-02-25	519.30	528.90	518.00	526.00	485.30	58,867
2025-02-24	521.80	522.80	514.60	521.90	481.51	14,573
2025-02-21	515.00	515.00	509.60	514.60	474.78	164,619

← NewerPage 7 of 22 · 1,266 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.