UK markets open in 2 hours 38 minutes

Villeroy & Boch AG (VIB3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.70-0.25 (-1.47%)
At close: 07:39PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202417.2017.2016.7016.7016.70800
29 Apr 202416.9516.9516.9516.9516.95-
26 Apr 202416.7017.2516.7017.2517.2570
25 Apr 202416.9516.9516.9516.9516.95-
24 Apr 202416.7517.2516.7517.2017.20300
23 Apr 202416.9016.9016.9016.9016.90-
22 Apr 202417.1517.1517.0517.0517.0515
19 Apr 202417.4517.4517.4517.4517.45-
18 Apr 202417.4517.7517.4517.7517.756
17 Apr 202417.3517.3517.3017.3017.3067
16 Apr 202418.2518.2517.6517.6517.6525
15 Apr 202418.7018.7018.7018.7018.706
15 Apr 20241.05 Dividend
12 Apr 202419.2019.2018.8518.8517.80202
11 Apr 202418.9018.9018.9018.9017.85-
10 Apr 202419.3519.3519.3519.3518.27-
09 Apr 202419.0519.3019.0519.3018.22520
08 Apr 202418.6018.9518.6018.8517.80500
05 Apr 202418.2018.5518.2018.5517.52250
04 Apr 202418.2018.2018.2018.2017.19200
03 Apr 202418.0518.3518.0518.2017.191,000
02 Apr 202418.5018.5018.2018.2017.19600
28 Mar 202418.0018.4018.0018.4017.38800
27 Mar 202418.0518.3518.0518.3517.335
26 Mar 202418.1518.1518.0518.0517.04380
25 Mar 202418.3518.4518.2018.4517.42138
22 Mar 202418.0518.2518.0018.0017.00225
21 Mar 202418.2518.2518.2518.2517.23-
20 Mar 202418.3518.3518.0018.0017.00255
19 Mar 202418.2018.3518.2018.3517.33400
18 Mar 202418.6518.6518.3018.4517.422,409
15 Mar 202418.0018.3018.0018.3017.28100
14 Mar 202417.9018.2017.9018.2017.1964
13 Mar 202417.7518.2017.7518.2017.19103
12 Mar 202417.7518.0017.7518.0017.00200
11 Mar 202417.7517.7517.7517.7516.76-
08 Mar 202417.9517.9517.9517.9516.9550
07 Mar 202417.8517.8517.8517.8516.86-
06 Mar 202417.8518.1517.8518.1517.14140
05 Mar 202417.9517.9517.9517.9516.95-
04 Mar 202418.1518.1518.1518.1517.14-
01 Mar 202417.8518.1017.8518.1017.09200
29 Feb 202417.8018.2017.8018.0517.04775
28 Feb 202418.0518.0518.0518.0517.04-
27 Feb 202417.8518.0517.8518.0517.0450
26 Feb 202417.9017.9017.8017.8016.8125
23 Feb 202417.9518.2017.9518.2017.1976
22 Feb 202417.9517.9517.9517.9516.95-
21 Feb 202418.0018.0018.0018.0017.00211
20 Feb 202418.0018.1018.0018.1017.0933
19 Feb 202418.0018.0017.8517.8516.8666
16 Feb 202417.8017.8017.8017.8016.81-
15 Feb 202417.8017.8517.8017.8516.8625
14 Feb 202417.9517.9517.9517.9516.95-
13 Feb 202417.9517.9517.9517.9516.95-
12 Feb 202418.2018.2017.9518.0017.00630
09 Feb 202417.9017.9017.9017.9016.90-
08 Feb 202417.9017.9017.9017.9016.90-
07 Feb 202418.0518.1018.0518.1017.09200
06 Feb 202418.0518.0517.8517.8516.8645
05 Feb 202417.9517.9517.9517.9516.95-
02 Feb 202417.6517.6517.6517.6516.67-
01 Feb 202418.0018.0017.6517.6516.67200
31 Jan 202418.0018.0018.0018.0017.00213
30 Jan 202418.0018.0018.0018.0017.00300
29 Jan 202417.9018.1517.8518.1517.14155
26 Jan 202417.9018.0017.9018.0017.00100
25 Jan 202417.6517.6517.6517.6516.67-
24 Jan 202417.8517.8517.8517.8516.86-
23 Jan 202417.7017.7017.7017.7016.71-
22 Jan 202417.7017.7017.7017.7016.71-
19 Jan 202417.6017.6017.6017.6016.62-
18 Jan 202417.7517.7517.7517.7516.76-
17 Jan 202417.8018.1017.8018.1017.09180
16 Jan 202417.8518.1017.8518.1017.093
15 Jan 202417.6518.0517.6518.0517.04325
12 Jan 202418.0518.0518.0518.0517.04-
11 Jan 202418.2518.2518.2518.2517.23-
10 Jan 202417.9018.5017.9018.5017.471,140
09 Jan 202417.9518.2017.9518.2017.19600
08 Jan 202417.9517.9517.9017.9016.90300
05 Jan 202418.0018.2518.0018.2017.19925
04 Jan 202417.6518.6517.6518.6517.61167
03 Jan 202417.8517.9517.8017.9516.95525
02 Jan 202417.9017.9017.9017.9016.90-
29 Dec 202317.8017.8017.8017.8016.81-
28 Dec 202317.7517.7517.6017.6016.621,000
27 Dec 202317.6017.8017.6017.6016.621,600
22 Dec 202317.5017.6517.5017.6516.67180
21 Dec 202317.4017.4017.4017.4016.43-
20 Dec 202317.5017.5017.5017.5016.53-
19 Dec 202317.4017.4017.4017.4016.43-
18 Dec 202317.4017.4017.4017.4016.4360
15 Dec 202317.3517.3517.3517.3516.38-
14 Dec 202317.1517.1517.1517.1516.19-
13 Dec 202317.3517.3517.1017.1016.15420
12 Dec 202317.5017.5517.3517.5016.53240
11 Dec 202317.3517.3517.3517.3516.38-
08 Dec 202316.9516.9516.9516.9516.01-
07 Dec 202317.1017.7517.1017.7516.76600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...