Muench. Rueckvers. VNA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 488.35 | 491.50 | 485.20 | 489.10 | 451.25 | 142,311 |
| 2024-11-22 | 485.50 | 487.90 | 480.10 | 485.30 | 447.75 | 24,933 |
| 2024-11-21 | 475.20 | 485.00 | 475.20 | 483.25 | 445.85 | 21,836 |
| 2024-11-20 | 476.15 | 477.80 | 473.00 | 473.20 | 436.58 | 29,683 |
| 2024-11-19 | 472.55 | 476.20 | 468.70 | 472.30 | 435.75 | 119,120 |
| 2024-11-18 | 472.50 | 474.30 | 470.40 | 474.30 | 437.60 | 31,478 |
| 2024-11-15 | 471.40 | 475.20 | 469.20 | 473.90 | 437.23 | 42,399 |
| 2024-11-14 | 465.90 | 473.60 | 460.90 | 470.20 | 433.81 | 26,592 |
| 2024-11-13 | 469.10 | 470.20 | 464.30 | 467.90 | 431.69 | 17,122 |
| 2024-11-12 | 474.05 | 476.10 | 467.70 | 468.10 | 431.88 | 6,463 |
| 2024-11-11 | 474.60 | 482.30 | 474.50 | 480.50 | 443.32 | 20,726 |
| 2024-11-08 | 470.60 | 474.70 | 468.80 | 468.90 | 432.61 | 12,962 |
| 2024-11-07 | 477.25 | 480.50 | 463.80 | 472.80 | 436.21 | 29,928 |
| 2024-11-06 | 478.40 | 484.60 | 469.00 | 470.65 | 434.23 | 49,212 |
| 2024-11-05 | 469.85 | 475.30 | 468.50 | 475.15 | 438.38 | 6,980 |
| 2024-11-04 | 471.30 | 471.50 | 468.30 | 469.85 | 433.49 | 19,537 |
| 2024-11-01 | 470.65 | 474.20 | 469.50 | 473.40 | 436.77 | 36,816 |
| 2024-10-31 | 467.35 | 472.60 | 466.60 | 470.40 | 434.00 | 8,534 |
| 2024-10-30 | 473.55 | 476.80 | 471.35 | 476.40 | 439.53 | 11,932 |
| 2024-10-29 | 480.80 | 480.80 | 474.10 | 475.15 | 438.38 | 16,969 |
| 2024-10-28 | 471.80 | 477.40 | 471.30 | 476.80 | 439.90 | 38,210 |
| 2024-10-25 | 467.75 | 471.20 | 467.60 | 469.35 | 433.03 | 10,620 |
| 2024-10-24 | 474.20 | 477.60 | 472.80 | 475.05 | 438.29 | 7,239 |
| 2024-10-23 | 475.10 | 478.10 | 472.50 | 473.30 | 436.67 | 289,942 |
| 2024-10-22 | 487.55 | 489.60 | 471.20 | 476.20 | 439.35 | 113,415 |
| 2024-10-21 | 498.00 | 498.70 | 489.80 | 490.25 | 452.31 | 137,316 |
| 2024-10-18 | 503.20 | 505.20 | 501.60 | 502.70 | 463.80 | 131,198 |
| 2024-10-17 | 506.10 | 510.80 | 503.40 | 503.40 | 464.44 | 17,982 |
| 2024-10-16 | 510.80 | 512.60 | 501.40 | 507.20 | 467.95 | 516,967 |
| 2024-10-15 | 506.80 | 511.60 | 505.20 | 510.70 | 471.18 | 12,722 |
| 2024-10-14 | 499.95 | 505.00 | 499.80 | 502.30 | 463.43 | 338,056 |
| 2024-10-11 | 495.15 | 500.00 | 492.00 | 498.35 | 459.79 | 9,756 |
| 2024-10-10 | 483.90 | 500.80 | 482.10 | 493.85 | 455.63 | 17,700 |
| 2024-10-09 | 472.40 | 479.90 | 468.50 | 477.80 | 440.83 | 28,556 |
| 2024-10-08 | 463.40 | 473.90 | 457.50 | 473.00 | 436.40 | 135,239 |
| 2024-10-07 | 478.60 | 479.00 | 463.75 | 464.10 | 428.19 | 107,687 |
| 2024-10-04 | 477.35 | 479.90 | 475.00 | 478.05 | 441.06 | 7,794 |
| 2024-10-03 | 478.00 | 482.00 | 475.40 | 476.10 | 439.26 | 209,969 |
| 2024-10-02 | 486.50 | 488.90 | 476.80 | 477.55 | 440.59 | 97,548 |
| 2024-10-01 | 490.50 | 490.60 | 485.00 | 486.00 | 448.39 | 11,612 |
| 2024-09-30 | 493.95 | 498.80 | 493.20 | 493.30 | 455.13 | 23,267 |
| 2024-09-27 | 493.75 | 495.40 | 486.20 | 493.15 | 454.99 | 16,962 |
| 2024-09-26 | 495.10 | 495.10 | 490.00 | 491.30 | 453.28 | 10,356 |
| 2024-09-25 | 491.60 | 495.30 | 490.40 | 493.10 | 454.94 | 6,501 |
| 2024-09-24 | 489.95 | 493.50 | 484.90 | 491.20 | 453.19 | 25,508 |
| 2024-09-23 | 489.15 | 490.70 | 485.90 | 486.10 | 448.48 | 49,486 |
| 2024-09-20 | 490.10 | 493.40 | 486.10 | 487.70 | 449.96 | 14,858 |
| 2024-09-19 | 485.40 | 491.50 | 481.20 | 486.90 | 449.22 | 86,530 |
| 2024-09-18 | 481.50 | 485.50 | 480.20 | 482.25 | 444.93 | 24,281 |
| 2024-09-17 | 487.45 | 488.00 | 477.20 | 477.40 | 440.46 | 12,526 |
| 2024-09-16 | 483.10 | 486.60 | 482.00 | 484.20 | 446.73 | 12,715 |
| 2024-09-13 | 484.35 | 485.70 | 482.10 | 483.65 | 446.22 | 11,010 |
| 2024-09-12 | 482.50 | 485.10 | 479.50 | 483.50 | 446.08 | 43,869 |
| 2024-09-11 | 482.85 | 484.00 | 477.90 | 478.60 | 441.56 | 13,921 |
| 2024-09-10 | 481.05 | 485.20 | 479.10 | 481.80 | 444.52 | 15,884 |
| 2024-09-09 | 480.55 | 483.90 | 476.10 | 483.90 | 446.45 | 14,648 |
| 2024-09-06 | 491.75 | 491.90 | 476.00 | 477.60 | 440.64 | 41,284 |
| 2024-09-05 | 491.65 | 498.00 | 491.60 | 495.65 | 457.29 | 31,647 |
| 2024-09-04 | 491.60 | 496.50 | 490.60 | 495.15 | 456.83 | 38,229 |
| 2024-09-03 | 496.15 | 498.70 | 492.90 | 494.15 | 455.91 | 9,278 |
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.