Muench. Rueckvers. VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	554.20	554.20	545.00	554.20	554.20	11
2026-10-22	552.60	558.90	545.00	558.90	558.90	2
2026-10-21	546.00	551.80	545.00	551.80	551.80	941
2026-10-20	545.00	545.00	539.42	545.00	545.00	127
2026-10-19	543.50	543.50	523.50	543.50	543.50	79
2026-10-16	543.50	545.90	523.50	545.90	545.90	28
2026-10-15	538.60	549.20	537.80	544.40	544.40	95,965
2026-10-14	529.30	533.40	523.00	533.40	533.40	80,838
2026-10-13	527.70	531.60	527.20	529.40	529.40	24,812
2026-10-12	525.50	529.40	524.00	527.00	527.00	27,819
2026-10-09	524.20	527.00	520.40	525.80	525.80	96,107
2026-10-08	516.40	521.80	514.20	520.90	520.90	45,678
2026-10-07	511.20	517.80	510.80	516.10	516.10	49,501
2026-10-06	513.10	514.20	507.80	509.00	509.00	13,851
2026-10-05	509.60	512.60	506.40	510.00	510.00	21,498
2026-10-02	497.85	510.80	496.20	509.40	509.40	62,487
2026-10-01	494.75	500.60	492.90	497.70	497.70	65,166
2026-09-30	508.30	511.60	502.00	502.20	502.20	29,608
2026-09-29	512.10	513.20	506.30	506.80	506.80	51,248
2026-09-28	512.90	515.80	511.80	515.00	515.00	29,187
2026-09-25	513.00	516.20	508.00	509.00	509.00	51,111
2026-09-24	501.40	514.20	498.70	512.00	512.00	17,284
2026-09-23	503.90	508.80	500.40	506.50	506.50	21,482
2026-09-22	508.40	508.80	501.80	503.79	503.79	69,707
2026-09-21	506.00	510.60	502.60	510.00	510.00	92,345
2026-09-18	507.20	510.00	502.80	508.00	508.00	105,958
2026-09-17	510.90	516.60	510.20	510.30	510.30	92,379
2026-09-16	511.80	514.20	509.50	511.90	511.90	10,911
2026-09-15	510.30	515.00	507.60	512.93	512.93	81,738
2026-09-14	505.30	511.80	504.00	510.40	510.40	10,214
2026-09-11	503.30	508.00	502.20	504.50	504.50	54,768
2026-09-10	497.25	505.40	496.80	501.70	501.70	123,714
2026-09-09	499.15	501.40	490.80	496.15	496.15	56,331
2026-09-08	511.70	514.20	499.10	501.52	501.52	73,516
2026-09-07	526.00	526.40	511.80	512.46	512.46	45,227
2026-09-04	525.00	530.00	524.80	527.10	527.10	58,957
2026-09-03	524.30	531.80	523.80	529.50	529.50	47,431
2026-09-02	525.40	527.80	520.00	523.80	523.80	26,184
2026-09-01	520.50	527.40	519.60	524.60	524.60	94,252
2026-08-28	517.60	520.20	512.80	518.40	518.40	136,101
2026-08-27	514.90	517.20	511.40	513.60	513.60	13,568
2026-08-26	518.50	519.40	515.40	517.50	517.50	16,836
2026-08-25	517.70	520.20	515.60	520.00	520.00	170,304
2026-08-24	517.60	519.60	512.60	517.66	517.66	54,052
2026-08-21	514.30	518.60	512.60	516.20	516.20	24,786
2026-08-20	514.80	517.60	507.90	512.60	512.60	36,495
2026-08-19	522.10	523.60	512.80	515.20	515.20	257,824
2026-08-18	518.20	524.80	516.40	521.84	521.84	27,059
2026-08-17	514.20	519.40	513.00	517.40	517.40	45,832
2026-08-14	509.70	520.60	509.70	517.80	517.80	3,943
2026-08-13	513.60	517.40	508.60	510.10	510.10	93,555
2026-08-12	513.90	515.20	510.00	511.60	511.60	70,424
2026-08-11	515.80	517.40	509.60	513.57	513.57	29,108
2026-08-10	516.80	517.80	508.20	513.47	513.47	107,289
2026-08-07	500.50	517.20	495.80	516.70	516.70	51,722
2026-08-06	517.50	524.00	514.20	523.90	523.90	82,087
2026-08-05	516.40	520.00	514.60	518.60	518.60	473,358
2026-08-04	521.40	522.00	513.80	517.27	517.27	76,336
2026-08-03	518.40	525.60	517.80	520.77	520.77	15,446
2026-07-31	522.40	523.60	517.10	522.40	522.40	98,139

Page 1 of 22 · 1,269 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.