UK markets closed

Villeroy & Boch AG (VIB3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
17.10+0.20 (+1.18%)
At close: 05:36PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202416.9517.2016.9017.1017.10242
06 May 202417.3017.3016.8516.9016.909,715
03 May 202416.9517.3016.9517.2017.206,606
02 May 202417.3017.3016.7016.8516.855,875
30 Apr 202417.4017.4517.0517.1017.1012,699
29 Apr 202417.1017.3517.1017.3017.303,290
26 Apr 202417.2017.4517.1017.1017.104,108
25 Apr 202417.1517.1517.0017.1017.103,345
24 Apr 202417.0017.3017.0017.0017.002,729
23 Apr 202417.0017.1016.8517.0017.006,448
22 Apr 202417.3517.3516.5516.9016.9020,045
19 Apr 202417.2517.4017.1017.1517.155,487
18 Apr 202417.3017.5517.2017.4517.452,666
17 Apr 202417.3017.7017.2017.4017.408,134
16 Apr 202418.7018.7017.4517.4517.459,216
15 Apr 202417.9518.7017.9518.7018.7015,169
15 Apr 20241.05 Dividend
12 Apr 202418.9519.2518.8519.0017.9519,063
11 Apr 202419.0519.3018.7518.7517.7117,746
10 Apr 202419.0019.0018.8018.8517.8113,265
09 Apr 202419.2019.2519.0019.0017.957,882
08 Apr 202418.6519.0518.6019.0518.006,957
05 Apr 202418.5018.6018.3018.5517.526,552
04 Apr 202418.2018.5018.0518.5017.4812,456
03 Apr 202418.1018.4018.0518.2017.195,936
02 Apr 202418.0518.3017.9018.2017.1924,826
28 Mar 202418.1518.4018.1518.2517.242,452
27 Mar 202418.0018.4017.7517.8516.8610,124
26 Mar 202418.2518.3517.9017.9016.9110,897
25 Mar 202418.3018.3517.9018.3517.3428,691
22 Mar 202417.9018.2517.9018.0517.058,973
21 Mar 202418.2018.3517.9018.0017.0113,950
20 Mar 202418.5018.5018.0018.0017.0113,087
19 Mar 202418.4518.5018.1518.2517.247,960
18 Mar 202418.4018.5018.0518.3017.2916,718
15 Mar 202418.3518.3518.1018.3017.291,909
14 Mar 202418.3518.5018.0518.3017.2910,706
13 Mar 202417.9018.1517.9018.0017.016,754
12 Mar 202417.9518.1517.8017.9016.912,662
11 Mar 202417.6517.9017.6017.8016.826,373
08 Mar 202418.0018.0017.6017.6516.675,114
07 Mar 202417.9518.0017.6517.6516.6717,014
06 Mar 202418.0518.1517.9017.9016.914,109
05 Mar 202418.1518.1517.9018.0517.051,659
04 Mar 202417.9018.2017.8518.0017.015,790
01 Mar 202418.1018.2517.9017.9516.965,551
29 Feb 202418.0518.2017.9018.0017.0111,553
28 Feb 202418.0518.1517.9018.0017.0114,799
27 Feb 202418.1018.3017.9018.0517.058,390
26 Feb 202418.0518.2017.6518.0017.0111,211
23 Feb 202418.1018.3018.0018.0017.0111,813
22 Feb 202418.0018.1017.8017.9516.9611,518
21 Feb 202418.2518.2517.8017.9016.913,851
20 Feb 202417.9518.2517.9018.1517.15976
19 Feb 202417.8518.2017.8518.0017.016,977
16 Feb 202417.6518.0017.6517.9016.912,710
15 Feb 202417.9518.0017.6517.7516.774,331
14 Feb 202418.0018.0017.7517.9016.913,535
13 Feb 202418.0018.1017.8517.9516.961,792
12 Feb 202418.0018.0017.8017.9016.919,269
09 Feb 202417.9018.0017.8017.9016.911,544
08 Feb 202417.8518.0017.7517.9516.963,446
07 Feb 202418.1018.1017.8017.8016.8210,197
06 Feb 202417.8018.0517.8017.8516.863,698
05 Feb 202418.1018.1017.8518.1017.104,030
02 Feb 202417.9018.1517.7017.9516.9610,744
01 Feb 202418.1518.1517.7017.8516.865,231
31 Jan 202418.0018.2017.7518.0017.015,542
30 Jan 202418.0018.1017.8517.8516.863,448
29 Jan 202418.1518.1517.7518.1017.106,548
26 Jan 202418.1018.1517.7518.0017.012,914
25 Jan 202417.7518.1017.7017.9516.962,730
24 Jan 202418.2018.2517.6017.6016.639,079
23 Jan 202417.7018.2017.7018.0017.019,713
22 Jan 202417.9018.0017.6017.7516.775,534
19 Jan 202417.7018.1017.5517.7516.773,372
18 Jan 202417.9017.9017.6017.6016.632,323
17 Jan 202417.9518.1017.7017.9016.916,175
16 Jan 202418.0018.1017.7017.9016.917,045
15 Jan 202418.2018.2017.8517.9516.963,661
12 Jan 202418.5018.5018.0018.0017.015,934
11 Jan 202418.1518.5018.1518.4017.381,879
10 Jan 202418.5018.7018.0018.2517.248,627
09 Jan 202417.7518.3017.7518.2017.193,754
08 Jan 202418.3018.3017.8517.8516.864,472
05 Jan 202418.5518.5518.0518.2017.192,048
04 Jan 202418.0018.5017.7518.5017.487,036
03 Jan 202417.5018.0017.5017.7516.776,306
02 Jan 202418.0018.0017.7517.9016.915,746
29 Dec 202318.0018.0017.8017.9016.911,751
28 Dec 202318.0018.0017.5517.9516.965,081
27 Dec 202317.6517.9517.6517.9016.912,179
22 Dec 202317.6017.7017.5017.7016.727,919
21 Dec 202317.6517.6517.4517.5516.581,322
20 Dec 202317.5017.6517.4517.5516.582,182
19 Dec 202317.6017.6017.3517.4516.491,007
18 Dec 202317.5517.6517.3517.6016.632,837
15 Dec 202317.4517.5517.3517.4016.441,855
14 Dec 202317.3017.5017.2517.3016.345,460
13 Dec 202317.5017.5517.2017.2516.303,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...