Villeroy & Boch AG (VIB3.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 40 |
| 03 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 02 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 30 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 29 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 26 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 25 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 24 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 23 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 22 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 19 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 18 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 17 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 16 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 15 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 15 Apr 2024 | 1.05 Dividend | |||||
| 12 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.15 | 40 |
| 11 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 17.87 | - |
| 10 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.29 | - |
| 09 Apr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.01 | - |
| 08 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 17.82 | 15 |
| 05 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.20 | - |
| 04 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.20 | - |
| 03 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.06 | - |
| 02 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.49 | - |
| 28 Mar 2024 | 18.00 | 18.15 | 18.00 | 18.15 | 17.16 | 250 |
| 27 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.06 | - |
| 26 Mar 2024 | 18.15 | 18.30 | 18.15 | 18.30 | 17.30 | 500 |
| 25 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.25 | - |
| 22 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.06 | - |
| 21 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.25 | - |
| 20 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.35 | - |
| 19 Mar 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 17.11 | 750 |
| 18 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.16 | - |
| 15 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.02 | - |
| 14 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.92 | - |
| 13 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.83 | - |
| 12 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.78 | - |
| 11 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.78 | - |
| 08 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.78 | - |
| 07 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.87 | - |
| 06 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.87 | - |
| 05 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.87 | - |
| 04 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.11 | - |
| 01 Mar 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 16.92 | 200 |
| 29 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.83 | - |
| 28 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.06 | - |
| 27 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.87 | - |
| 26 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.87 | - |
| 23 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.97 | - |
| 22 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.97 | - |
| 21 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.02 | - |
| 20 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.02 | - |
| 19 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.97 | - |
| 16 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.83 | - |
| 15 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.73 | - |
| 14 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.97 | - |
| 13 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.97 | - |
| 12 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.78 | - |
| 09 Feb 2024 | 17.90 | 18.00 | 17.80 | 18.00 | 17.02 | 205 |
| 08 Feb 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.02 | 20 |
| 07 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.06 | - |
| 06 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.06 | - |
| 05 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.97 | - |
| 02 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 16.68 | - |
| 01 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.02 | - |
| 31 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.02 | - |
| 30 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.02 | - |
| 29 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.92 | - |
| 26 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.92 | - |
| 25 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 16.68 | - |
| 24 Jan 2024 | 17.85 | 18.10 | 17.85 | 18.10 | 17.11 | 28 |
| 23 Jan 2024 | 17.70 | 18.00 | 17.70 | 18.00 | 17.02 | 500 |
| 22 Jan 2024 | 17.70 | 17.95 | 17.70 | 17.95 | 16.97 | 200 |
| 19 Jan 2024 | 17.60 | 17.90 | 17.60 | 17.90 | 16.92 | 250 |
| 18 Jan 2024 | 17.80 | 17.95 | 17.70 | 17.70 | 16.73 | 60 |
| 17 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.83 | - |
| 16 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.87 | - |
| 15 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.06 | - |
| 12 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.06 | - |
| 11 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.25 | - |
| 10 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.92 | - |
| 09 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.97 | - |
| 08 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.97 | - |
| 05 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.02 | - |
| 04 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.78 | - |
| 03 Jan 2024 | 17.85 | 17.95 | 17.85 | 17.95 | 16.97 | 183 |
| 02 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.92 | - |
| 29 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.78 | - |
| 28 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.78 | - |
| 27 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 16.64 | - |
| 22 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.54 | - |
| 21 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.45 | - |
| 20 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.54 | - |
| 19 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.45 | - |
| 18 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.45 | - |
| 15 Dec 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 16.50 | - |
| 14 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.21 | - |
| 13 Dec 2023 | 17.35 | 17.35 | 17.30 | 17.30 | 16.35 | 33 |
| 12 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.