Canada markets closed

Villeroy & Boch AG (VIB3.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
17.20+0.35 (+2.08%)
At close: 05:36PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.9517.3016.9517.2017.206,606
May 02, 202417.3017.3016.7016.8516.855,875
Apr 30, 202417.4017.4517.0517.1017.1012,699
Apr 29, 202417.1017.3517.1017.3017.303,290
Apr 26, 202417.2017.4517.1017.1017.104,108
Apr 25, 202417.1517.1517.0017.1017.103,345
Apr 24, 202417.0017.3017.0017.0017.002,729
Apr 23, 202417.0017.1016.8517.0017.006,448
Apr 22, 202417.3517.3516.5516.9016.9020,045
Apr 19, 202417.2517.4017.1017.1517.155,487
Apr 18, 202417.3017.5517.2017.4517.452,666
Apr 17, 202417.3017.7017.2017.4017.408,134
Apr 16, 202418.7018.7017.4517.4517.459,216
Apr 15, 202417.9518.7017.9518.7018.7015,169
Apr 15, 20241.05 Dividend
Apr 12, 202418.9519.2518.8519.0017.9519,063
Apr 11, 202419.0519.3018.7518.7517.7117,746
Apr 10, 202419.0019.0018.8018.8517.8113,265
Apr 09, 202419.2019.2519.0019.0017.957,882
Apr 08, 202418.6519.0518.6019.0518.006,957
Apr 05, 202418.5018.6018.3018.5517.526,552
Apr 04, 202418.2018.5018.0518.5017.4812,456
Apr 03, 202418.1018.4018.0518.2017.195,936
Apr 02, 202418.0518.3017.9018.2017.1924,826
Mar 28, 202418.1518.4018.1518.2517.242,452
Mar 27, 202418.0018.4017.7517.8516.8610,124
Mar 26, 202418.2518.3517.9017.9016.9110,897
Mar 25, 202418.3018.3517.9018.3517.3428,691
Mar 22, 202417.9018.2517.9018.0517.058,973
Mar 21, 202418.2018.3517.9018.0017.0113,950
Mar 20, 202418.5018.5018.0018.0017.0113,087
Mar 19, 202418.4518.5018.1518.2517.247,960
Mar 18, 202418.4018.5018.0518.3017.2916,718
Mar 15, 202418.3518.3518.1018.3017.291,909
Mar 14, 202418.3518.5018.0518.3017.2910,706
Mar 13, 202417.9018.1517.9018.0017.016,754
Mar 12, 202417.9518.1517.8017.9016.912,662
Mar 11, 202417.6517.9017.6017.8016.826,373
Mar 08, 202418.0018.0017.6017.6516.675,114
Mar 07, 202417.9518.0017.6517.6516.6717,014
Mar 06, 202418.0518.1517.9017.9016.914,109
Mar 05, 202418.1518.1517.9018.0517.051,659
Mar 04, 202417.9018.2017.8518.0017.015,790
Mar 01, 202418.1018.2517.9017.9516.965,551
Feb 29, 202418.0518.2017.9018.0017.0111,553
Feb 28, 202418.0518.1517.9018.0017.0114,799
Feb 27, 202418.1018.3017.9018.0517.058,390
Feb 26, 202418.0518.2017.6518.0017.0111,211
Feb 23, 202418.1018.3018.0018.0017.0111,813
Feb 22, 202418.0018.1017.8017.9516.9611,518
Feb 21, 202418.2518.2517.8017.9016.913,851
Feb 20, 202417.9518.2517.9018.1517.15976
Feb 19, 202417.8518.2017.8518.0017.016,977
Feb 16, 202417.6518.0017.6517.9016.912,710
Feb 15, 202417.9518.0017.6517.7516.774,331
Feb 14, 202418.0018.0017.7517.9016.913,535
Feb 13, 202418.0018.1017.8517.9516.961,792
Feb 12, 202418.0018.0017.8017.9016.919,269
Feb 09, 202417.9018.0017.8017.9016.911,544
Feb 08, 202417.8518.0017.7517.9516.963,446
Feb 07, 202418.1018.1017.8017.8016.8210,197
Feb 06, 202417.8018.0517.8017.8516.863,698
Feb 05, 202418.1018.1017.8518.1017.104,030
Feb 02, 202417.9018.1517.7017.9516.9610,744
Feb 01, 202418.1518.1517.7017.8516.865,231
Jan 31, 202418.0018.2017.7518.0017.015,542
Jan 30, 202418.0018.1017.8517.8516.863,448
Jan 29, 202418.1518.1517.7518.1017.106,548
Jan 26, 202418.1018.1517.7518.0017.012,914
Jan 25, 202417.7518.1017.7017.9516.962,730
Jan 24, 202418.2018.2517.6017.6016.639,079
Jan 23, 202417.7018.2017.7018.0017.019,713
Jan 22, 202417.9018.0017.6017.7516.775,534
Jan 19, 202417.7018.1017.5517.7516.773,372
Jan 18, 202417.9017.9017.6017.6016.632,323
Jan 17, 202417.9518.1017.7017.9016.916,175
Jan 16, 202418.0018.1017.7017.9016.917,045
Jan 15, 202418.2018.2017.8517.9516.963,661
Jan 12, 202418.5018.5018.0018.0017.015,934
Jan 11, 202418.1518.5018.1518.4017.381,879
Jan 10, 202418.5018.7018.0018.2517.248,627
Jan 09, 202417.7518.3017.7518.2017.193,754
Jan 08, 202418.3018.3017.8517.8516.864,472
Jan 05, 202418.5518.5518.0518.2017.192,048
Jan 04, 202418.0018.5017.7518.5017.487,036
Jan 03, 202417.5018.0017.5017.7516.776,306
Jan 02, 202418.0018.0017.7517.9016.915,746
Dec 29, 202318.0018.0017.8017.9016.911,751
Dec 28, 202318.0018.0017.5517.9516.965,081
Dec 27, 202317.6517.9517.6517.9016.912,179
Dec 22, 202317.6017.7017.5017.7016.727,919
Dec 21, 202317.6517.6517.4517.5516.581,322
Dec 20, 202317.5017.6517.4517.5516.582,182
Dec 19, 202317.6017.6017.3517.4516.491,007
Dec 18, 202317.5517.6517.3517.6016.632,837
Dec 15, 202317.4517.5517.3517.4016.441,855
Dec 14, 202317.3017.5017.2517.3016.345,460
Dec 13, 202317.5017.5517.2017.2516.303,290
Dec 12, 202317.7017.7017.3517.5516.581,370
Dec 11, 202317.6017.7517.4017.6516.672,584
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...