Villeroy & Boch AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	15.600	15.600	15.500	15.600	15.600	3,815
2026-07-30	15.650	15.650	15.400	15.500	15.500	4,577
2026-07-29	15.600	15.900	15.500	15.650	15.650	9,839
2026-07-28	15.750	15.950	15.600	15.600	15.600	7,789
2026-07-27	15.850	15.850	15.450	15.750	15.750	1,923
2026-07-24	15.600	15.750	15.600	15.700	15.700	2,176
2026-07-23	15.750	15.750	15.500	15.700	15.700	3,515
2026-07-22	15.750	15.750	15.400	15.400	15.400	3,342
2026-07-21	15.800	16.100	15.300	15.950	15.950	8,422
2026-07-20	15.500	15.750	15.500	15.700	15.700	2,256
2026-07-17	15.750	16.200	15.550	15.550	15.550	3,815
2026-07-16	15.600	15.750	15.500	15.750	15.750	999
2026-07-15	15.600	15.800	15.600	15.750	15.750	1,419
2026-07-14	15.600	15.800	15.350	15.800	15.800	3,076
2026-07-13	15.450	15.600	15.400	15.600	15.600	3,029
2026-07-10	15.450	15.600	15.450	15.450	15.450	2,598
2026-07-09	15.450	15.600	15.450	15.600	15.600	3,844
2026-07-08	15.400	15.700	15.400	15.600	15.600	6,750
2026-07-07	16.150	16.150	15.550	15.800	15.800	6,693
2026-07-06	15.750	16.100	15.650	16.100	16.100	3,390
2026-07-03	15.700	15.750	15.700	15.750	15.750	1,916
2026-07-02	15.900	15.900	15.600	15.700	15.700	1,703
2026-07-01	15.950	15.950	15.550	15.900	15.900	1,999
2026-06-30	16.100	16.100	15.550	15.550	15.550	2,480
2026-06-29	15.800	16.000	15.750	15.900	15.900	893
2026-06-26	15.850	16.100	15.850	15.950	15.950	1,727
2026-06-25	15.800	16.100	15.800	16.050	16.050	1,032
2026-06-24	15.750	15.750	15.550	15.650	15.650	2,801
2026-06-23	16.100	16.100	15.750	15.950	15.950	1,627
2026-06-22	15.850	16.050	15.800	15.900	15.900	3,922
2026-06-19	15.850	16.100	15.750	16.050	16.050	2,152
2026-06-18	15.900	15.950	15.750	15.900	15.900	1,464
2026-06-17	15.800	15.950	15.750	15.750	15.750	928
2026-06-16	15.750	16.050	15.700	15.950	15.950	4,119
2026-06-15	16.450	16.450	15.700	15.800	15.800	2,820
2026-06-12	15.900	15.950	15.800	15.800	15.800	486
2026-06-11	15.850	16.050	15.750	16.050	16.050	1,281
2026-06-10	15.750	15.850	15.700	15.700	15.700	1,967
2026-06-09	16.000	16.050	15.850	15.950	15.950	2,719
2026-06-08	16.500	16.500	15.950	16.150	16.150	1,902
2026-06-05	15.900	16.350	15.900	16.150	16.150	674
2026-06-04	15.750	16.350	15.750	16.350	16.350	4,298
2026-06-03	16.200	16.350	15.800	15.800	15.800	4,916
2026-06-02	15.750	16.400	15.750	16.350	16.350	3,852
2026-06-01	16.200	16.200	15.700	15.700	15.700	5,873
2026-05-29	16.500	16.500	16.050	16.050	16.050	7,450
2026-05-28	16.500	16.500	16.300	16.400	16.400	1,109
2026-05-27	16.350	16.550	16.250	16.550	16.550	665
2026-05-26	16.350	16.550	16.200	16.200	16.200	3,304
2026-05-25	16.250	16.400	16.200	16.250	16.250	1,144
2026-05-22	16.100	16.150	15.950	16.150	16.150	1,529
2026-05-21	16.300	16.350	15.900	16.000	16.000	15,083
2026-05-20	16.000	16.500	16.000	16.500	16.500	821
2026-05-19	16.300	16.300	16.000	16.000	16.000	3,433
2026-05-18	16.400	16.400	16.000	16.100	16.100	3,614
2026-05-15	16.500	16.600	16.300	16.600	16.600	1,521
2026-05-14	16.500	16.500	16.250	16.350	16.350	1,843
2026-05-13	16.650	16.700	16.300	16.300	16.300	6,793
2026-05-12	16.500	16.500	16.000	16.450	16.450	7,279
2026-05-11	15.900	17.050	15.900	17.050	17.050	12,730

← NewerPage 2 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.8500 EUR
2025-05-12	0.9000 EUR
2024-04-15	1.0500 EUR
2023-04-24	1.2000 EUR
2023-04-21	1.0011 EUR
2022-04-04	1.0000 EUR
2021-03-29	0.5500 EUR
2020-11-02	0.3500 EUR
2020-07-09	0.2000 EUR
2020-03-30	0.6000 EUR
2019-04-01	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.