Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	521.10	524.80	514.00	514.20	474.41	201,280
2025-02-19	537.80	539.20	517.00	518.20	478.10	132,364
2025-02-18	533.80	538.40	531.60	536.30	494.80	24,584
2025-02-17	521.20	533.30	521.00	531.40	490.28	105,618
2025-02-14	523.70	527.60	515.80	518.40	478.28	15,410
2025-02-13	530.80	534.00	520.60	528.40	487.51	60,096
2025-02-12	527.70	531.00	525.40	528.00	487.14	12,863
2025-02-11	527.90	530.40	525.40	528.70	487.79	33,615
2025-02-10	525.10	528.80	525.00	528.40	487.51	38,016
2025-02-07	525.00	527.00	522.80	524.00	483.45	70,816
2025-02-06	525.70	531.20	519.60	522.00	481.61	18,159
2025-02-05	519.60	524.40	519.60	522.90	482.44	31,892
2025-02-04	520.40	523.80	515.00	523.30	482.80	46,586
2025-02-03	516.80	522.40	515.40	516.90	476.90	190,278
2025-01-31	527.80	528.00	520.40	522.60	482.16	43,573
2025-01-30	530.80	532.20	525.60	526.30	485.57	75,872
2025-01-29	530.40	532.00	527.50	527.50	486.68	4,529
2025-01-28	528.70	533.80	527.40	530.30	489.26	13,832
2025-01-27	525.80	532.60	524.00	532.60	491.38	123,108
2025-01-24	523.20	525.00	518.20	521.70	481.33	5,615
2025-01-23	522.80	523.60	518.40	523.50	482.99	78,223
2025-01-22	506.80	526.00	506.40	520.60	480.31	26,761
2025-01-21	502.60	506.20	500.40	500.80	462.05	22,511
2025-01-20	503.80	507.20	500.00	503.30	464.35	47,800
2025-01-17	499.15	505.80	498.70	504.20	465.18	10,850
2025-01-16	497.60	500.00	494.90	498.35	459.79	84,549
2025-01-15	490.40	496.90	489.70	495.00	456.69	59,844
2025-01-14	486.40	486.80	482.20	486.30	448.67	182,144
2025-01-13	482.05	484.70	475.60	483.60	446.18	24,837
2025-01-10	492.45	497.60	478.00	483.25	445.85	40,131
2025-01-09	500.60	500.80	488.20	494.50	456.23	38,212
2025-01-08	504.20	511.50	501.00	503.70	464.72	64,388
2025-01-07	493.30	505.05	489.70	503.80	464.81	17,616
2025-01-06	494.10	496.80	489.80	495.75	457.39	108,779
2025-01-03	492.10	496.60	491.20	495.05	456.74	35,626
2025-01-02	489.35	494.40	482.10	488.70	450.88	15,249
2024-12-31	491.20	491.20	491.20	491.20	453.19	0
2024-12-30	491.15	491.40	486.60	491.20	453.19	16,116
2024-12-27	493.65	495.70	487.00	491.20	453.19	410,077
2024-12-24	497.10	497.10	497.10	497.10	458.63	0
2024-12-23	496.20	499.30	495.90	497.10	458.63	172,428
2024-12-20	500.20	500.60	491.40	495.15	456.83	61,248
2024-12-19	501.40	504.40	499.80	501.80	462.97	278,581
2024-12-18	514.80	515.00	507.40	509.10	469.70	112,141
2024-12-17	521.50	524.20	514.20	518.10	478.01	32,051
2024-12-16	516.40	526.20	516.00	523.30	482.80	17,545
2024-12-13	500.10	519.80	498.00	515.70	475.79	199,374
2024-12-12	500.80	501.00	490.10	490.55	452.59	59,766
2024-12-11	501.60	505.40	499.80	502.80	463.89	117,697
2024-12-10	501.40	504.20	498.40	500.30	461.58	26,129
2024-12-09	511.20	511.20	503.30	505.00	465.92	30,348
2024-12-06	512.80	513.40	509.20	510.40	470.90	17,636
2024-12-05	511.40	516.30	509.80	515.50	475.61	8,761
2024-12-04	507.80	511.60	507.00	510.90	471.36	10,175
2024-12-03	507.80	511.20	506.00	508.40	469.06	72,299
2024-12-02	497.10	510.60	495.00	509.00	469.61	170,688
2024-11-29	490.70	494.60	489.40	494.50	456.23	10,163
2024-11-28	490.40	493.70	489.70	491.25	453.23	5,158
2024-11-27	492.35	493.80	486.00	491.10	453.10	14,100
2024-11-26	488.25	494.80	487.70	493.10	454.94	16,529

← NewerPage 8 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.