UK markets closed

Villeroy & Boch AG (VIB3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
17.15+0.30 (+1.78%)
At close: 09:55PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.8517.3016.8517.1517.151,200
02 May 202417.0017.0016.6516.8516.851,080
30 Apr 202417.2017.3516.8016.8016.80200
29 Apr 202417.6017.6017.0517.2517.25800
26 Apr 202416.9517.5016.9517.1017.102,000
25 Apr 202417.1517.1516.8516.9016.90840
24 Apr 202416.8517.2516.8517.0517.05300
23 Apr 202416.9017.0016.7517.0017.002,060
22 Apr 202417.1517.1516.6016.9516.951,953
19 Apr 202417.4517.4517.0017.1517.158,557
18 Apr 202417.4517.6517.3017.4017.40-
17 Apr 202417.3517.6517.2017.3017.30180
16 Apr 202418.2518.4017.2517.2517.251,088
15 Apr 202418.2518.4518.0018.2518.251,150
15 Apr 20241.05 Dividend
12 Apr 202419.2019.2518.7018.8017.75550
11 Apr 202418.9019.3018.7519.2018.134,800
10 Apr 202419.3519.3518.6018.9017.84329
09 Apr 202419.0519.3018.9019.3018.22946
08 Apr 202418.6019.1018.6019.0517.99510
05 Apr 202418.2018.5018.2018.3517.331,080
04 Apr 202418.2018.4018.0518.2517.231,600
03 Apr 202418.0518.4018.0518.2017.181,120
02 Apr 202418.5018.5017.8018.0517.0410,306
28 Mar 202418.0018.5017.9518.5017.472,750
27 Mar 202418.0518.3017.8017.9016.90470
26 Mar 202418.1518.4517.9518.0016.99326
25 Mar 202418.3518.3517.8018.2517.23810
22 Mar 202418.0518.3518.0018.1517.142,986
21 Mar 202418.2518.3018.0018.0517.04-
20 Mar 202418.3518.4017.9018.1017.09400
19 Mar 202418.2018.4018.1518.3517.33369
18 Mar 202418.2518.4018.1518.2017.18380
15 Mar 202418.0018.3018.0018.2017.1880
14 Mar 202417.9018.3017.9018.0016.991,960
13 Mar 202417.8018.2517.8017.9016.901,274
12 Mar 202417.7517.9517.7517.7516.76-
11 Mar 202417.7518.1017.6517.7516.7640
08 Mar 202417.7517.9017.6517.7516.76860
07 Mar 202417.8517.9517.6517.6516.662,320
06 Mar 202417.8518.0017.8017.8516.85400
05 Mar 202417.8518.0017.8017.8016.81-
04 Mar 202418.1018.1017.8517.8516.85-
01 Mar 202418.1018.1517.8018.1017.09-
29 Feb 202417.8018.2017.7517.8016.81173
28 Feb 202418.0518.1517.8517.8516.85431
27 Feb 202417.8518.3017.8518.0517.041,975
26 Feb 202417.8518.0517.7517.9016.90700
23 Feb 202417.9518.3017.9517.9516.95-
22 Feb 202417.9518.0517.9017.9516.95340
21 Feb 202418.0018.1517.8517.9016.90180
20 Feb 202418.0018.2517.9018.0016.99200
19 Feb 202417.9518.2517.8518.0016.992,094
16 Feb 202417.8018.0017.8017.9516.95264
15 Feb 202417.8018.0017.7017.7516.76400
14 Feb 202417.9518.1017.7017.7516.763,925
13 Feb 202417.9518.0017.9517.9516.95-
12 Feb 202417.7518.0517.7517.9516.951,130
09 Feb 202417.9017.9517.8017.9016.90280
08 Feb 202417.9018.0017.7517.9016.90668
07 Feb 202418.0518.1017.8017.9516.951,000
06 Feb 202418.0518.2017.8518.0517.04500
05 Feb 202417.9518.1017.9018.0517.04778
02 Feb 202417.6518.1017.6517.9516.95-
01 Feb 202418.0018.1017.6517.6516.66-
31 Jan 202418.0018.1517.8018.0016.991,980
30 Jan 202418.0018.0017.9517.9516.9520
29 Jan 202417.9018.0017.8517.9516.95-
26 Jan 202417.9018.0517.8517.9016.90-
25 Jan 202417.6517.9517.6517.9016.90-
24 Jan 202417.8518.0017.6517.6516.66-
23 Jan 202417.7017.8017.5517.8016.81-
22 Jan 202417.7017.7017.6017.6516.66-
19 Jan 202417.6517.8017.5517.6516.66-
18 Jan 202417.8018.0017.5517.6016.62762
17 Jan 202417.8018.1017.7017.7516.763,174
16 Jan 202417.8518.1517.6017.8016.81220
15 Jan 202417.9017.9517.7517.8516.85-
12 Jan 202418.0518.3517.7517.8016.812,820
11 Jan 202418.2518.4018.0018.0016.991,436
10 Jan 202417.9018.5517.9018.2017.18-
09 Jan 202417.9518.4017.7517.9516.95200
08 Jan 202417.9518.3017.7017.9516.95300
05 Jan 202418.2518.3018.0018.0016.99-
04 Jan 202417.7518.2517.7018.2517.23480
03 Jan 202417.8518.0517.5517.6016.62200
02 Jan 202417.9018.0017.8517.8516.85-
29 Dec 202317.8017.9517.8017.8516.85-
28 Dec 202317.7517.9017.6017.8516.85-
27 Dec 202317.6017.8017.6017.7016.711,290
22 Dec 202317.5017.7017.5017.5516.57527
21 Dec 202317.4017.6017.3517.5016.52380
20 Dec 202317.5017.6017.3517.3516.38200
19 Dec 202317.4017.6017.4017.4016.4312
18 Dec 202317.4017.5017.4017.4016.4320
15 Dec 202317.4517.4517.4017.4516.48-
14 Dec 202317.1517.4017.1517.3516.38-
13 Dec 202317.3517.4517.1517.1516.19575
12 Dec 202317.5017.6017.3017.3516.38-
11 Dec 202317.3517.7017.3017.4516.48300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...