VITA 34 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 16.500 | 16.850 | 16.400 | 16.450 | 16.450 | 1,230 |
| 2021-11-11 | 16.150 | 16.400 | 16.150 | 16.400 | 16.400 | 5,346 |
| 2021-11-10 | 16.050 | 16.150 | 16.050 | 16.100 | 16.100 | 101 |
| 2021-11-09 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 1 |
| 2021-11-08 | 16.150 | 16.200 | 15.750 | 16.100 | 16.100 | 3,189 |
| 2021-11-05 | 16.000 | 16.300 | 16.000 | 16.100 | 16.100 | 3,349 |
| 2021-11-04 | 16.300 | 16.600 | 16.000 | 16.400 | 16.400 | 6,390 |
| 2021-11-03 | 16.000 | 16.150 | 15.750 | 16.150 | 16.150 | 5,582 |
| 2021-11-02 | 15.850 | 16.300 | 15.850 | 16.300 | 16.300 | 10,493 |
| 2021-11-01 | 16.000 | 16.000 | 15.700 | 15.900 | 15.900 | 4,081 |
| 2021-10-29 | 15.600 | 16.000 | 15.600 | 16.000 | 16.000 | 12,220 |
| 2021-10-28 | 15.300 | 15.600 | 15.300 | 15.600 | 15.600 | 124 |
| 2021-10-27 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2021-10-26 | 15.600 | 16.050 | 15.500 | 15.550 | 15.550 | 9,041 |
| 2021-10-25 | 15.000 | 15.600 | 14.900 | 15.600 | 15.600 | 9,739 |
| 2021-10-22 | 15.250 | 15.400 | 15.150 | 15.200 | 15.200 | 2,358 |
| 2021-10-21 | 15.000 | 15.350 | 15.000 | 15.350 | 15.350 | 119 |
| 2021-10-20 | 15.500 | 15.500 | 15.350 | 15.500 | 15.500 | 1,694 |
| 2021-10-19 | 15.600 | 15.600 | 15.500 | 15.500 | 15.500 | 200 |
| 2021-10-18 | 15.400 | 15.450 | 15.100 | 15.450 | 15.450 | 1,250 |
| 2021-10-15 | 15.950 | 15.950 | 15.500 | 15.750 | 15.750 | 361 |
| 2021-10-14 | 15.450 | 15.850 | 15.450 | 15.850 | 15.850 | 351 |
← NewerPage 22 of 22 · 1,282 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-05 | 0.1600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.