XETRA - Delayed Quote EUR
Villeroy & Boch AG (VIB3.DE)
17.70
-0.15
(-0.84%)
At close: 5:36:21 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 17.70 | 17.75 | 17.40 | 17.70 | 17.70 | 7,732 |
| May 8, 2025 | 17.80 | 17.90 | 17.55 | 17.85 | 17.85 | 11,831 |
| May 7, 2025 | 17.65 | 17.80 | 17.50 | 17.65 | 17.65 | 5,971 |
| May 6, 2025 | 17.65 | 17.80 | 17.50 | 17.50 | 17.50 | 6,506 |
| May 5, 2025 | 17.90 | 18.00 | 17.40 | 17.55 | 17.55 | 10,764 |
| May 2, 2025 | 17.35 | 17.90 | 17.35 | 17.90 | 17.90 | 3,031 |
| Apr 30, 2025 | 16.95 | 17.50 | 16.95 | 17.25 | 17.25 | 5,744 |
| Apr 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 28, 2025 | 16.85 | 17.05 | 16.85 | 17.00 | 17.00 | 2,322 |
| Apr 25, 2025 | 17.00 | 17.25 | 16.80 | 17.00 | 17.00 | 8,305 |
| Apr 24, 2025 | 16.90 | 17.00 | 16.75 | 16.85 | 16.85 | 2,724 |
| Apr 23, 2025 | 17.10 | 17.25 | 16.75 | 16.75 | 16.75 | 3,487 |
| Apr 22, 2025 | 17.00 | 17.20 | 16.40 | 17.00 | 17.00 | 8,524 |
| Apr 17, 2025 | 17.40 | 17.40 | 16.70 | 16.75 | 16.75 | 5,231 |
| Apr 16, 2025 | 17.05 | 17.25 | 16.90 | 17.25 | 17.25 | - |
| Apr 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 14, 2025 | 16.70 | 17.40 | 16.70 | 17.00 | 17.00 | 1,511 |
| Apr 11, 2025 | 16.80 | 17.15 | 16.80 | 16.85 | 16.85 | 1,818 |
| Apr 10, 2025 | 16.95 | 17.15 | 16.60 | 16.70 | 16.70 | 4,115 |
| Apr 9, 2025 | 16.05 | 16.70 | 15.95 | 16.15 | 16.15 | 5,551 |
| Apr 8, 2025 | 16.55 | 17.05 | 16.55 | 16.65 | 16.65 | 7,474 |
| Apr 7, 2025 | 16.05 | 16.55 | 15.00 | 16.45 | 16.45 | 11,512 |
| Apr 4, 2025 | 17.40 | 17.50 | 16.05 | 16.50 | 16.50 | 8,972 |
| Apr 3, 2025 | 17.45 | 18.20 | 17.30 | 17.45 | 17.45 | 11,768 |
| Apr 2, 2025 | 18.00 | 18.10 | 17.45 | 17.45 | 17.45 | 5,175 |
| Apr 1, 2025 | 17.55 | 18.15 | 17.55 | 17.80 | 17.80 | 2,407 |
| Mar 31, 2025 | 18.20 | 18.20 | 17.30 | 17.40 | 17.40 | 5,067 |
| Mar 28, 2025 | 18.30 | 18.50 | 18.20 | 18.20 | 18.20 | 3,541 |
| Mar 27, 2025 | 17.95 | 18.25 | 17.95 | 18.25 | 18.25 | 2,927 |
| Mar 26, 2025 | 17.80 | 18.10 | 17.75 | 17.75 | 17.75 | 5,578 |
| Mar 25, 2025 | 17.05 | 17.70 | 17.05 | 17.65 | 17.65 | 4,189 |
| Mar 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Mar 21, 2025 | 18.05 | 18.35 | 17.70 | 17.70 | 17.70 | 8,657 |
| Mar 20, 2025 | 18.10 | 18.30 | 17.90 | 18.00 | 18.00 | 12,152 |
| Mar 19, 2025 | 17.95 | 18.00 | 17.60 | 17.70 | 17.70 | 13,378 |
| Mar 18, 2025 | 17.25 | 17.55 | 17.10 | 17.15 | 17.15 | 17,623 |
| Mar 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| Mar 14, 2025 | 16.00 | 16.80 | 16.00 | 16.45 | 16.45 | 16,086 |
| Mar 13, 2025 | 16.35 | 16.40 | 15.60 | 15.80 | 15.80 | 22,977 |
| Mar 12, 2025 | 16.00 | 16.45 | 16.00 | 16.25 | 16.25 | 7,212 |
| Mar 11, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.80 | 8,246 |
| Mar 10, 2025 | 15.55 | 15.75 | 15.30 | 15.30 | 15.30 | 6,852 |
| Mar 7, 2025 | 15.45 | 15.45 | 15.25 | 15.45 | 15.45 | 2,290 |
| Mar 6, 2025 | 15.35 | 15.50 | 15.10 | 15.50 | 15.50 | 3,275 |
| Mar 5, 2025 | 15.25 | 15.35 | 15.05 | 15.20 | 15.20 | 8,845 |
| Mar 4, 2025 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | 5,430 |
| Mar 3, 2025 | 15.25 | 15.30 | 15.15 | 15.30 | 15.30 | 2,966 |
| Feb 28, 2025 | 15.20 | 15.40 | 15.10 | 15.10 | 15.10 | 2,521 |
| Feb 27, 2025 | 15.15 | 15.40 | 15.10 | 15.30 | 15.30 | 3,278 |
| Feb 26, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Feb 25, 2025 | 15.05 | 15.20 | 15.00 | 15.15 | 15.15 | 8,970 |
| Feb 24, 2025 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 3,231 |
| Feb 21, 2025 | 15.30 | 15.40 | 15.10 | 15.15 | 15.15 | 1,865 |
| Feb 20, 2025 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | 6,798 |
| Feb 19, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 6,362 |
| Feb 18, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Feb 17, 2025 | 15.40 | 15.45 | 15.15 | 15.15 | 15.15 | 1,954 |
| Feb 14, 2025 | 15.15 | 15.45 | 15.15 | 15.35 | 15.35 | 8,601 |
| Feb 13, 2025 | 15.10 | 15.30 | 15.00 | 15.20 | 15.20 | 8,077 |
| Feb 12, 2025 | 15.05 | 15.20 | 15.00 | 15.00 | 15.00 | 1,599 |
| Feb 11, 2025 | 15.20 | 15.30 | 15.05 | 15.05 | 15.05 | 3,403 |
| Feb 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Feb 7, 2025 | 15.15 | 15.35 | 15.10 | 15.10 | 15.10 | 1,637 |
| Feb 6, 2025 | 15.10 | 15.15 | 15.00 | 15.05 | 15.05 | 4,168 |
| Feb 5, 2025 | 15.05 | 15.30 | 15.05 | 15.25 | 15.25 | 1,492 |
| Feb 4, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | 1,257 |
| Feb 3, 2025 | 15.15 | 15.60 | 15.10 | 15.35 | 15.35 | 4,610 |
| Jan 31, 2025 | 15.40 | 15.45 | 15.25 | 15.25 | 15.25 | 438 |
| Jan 30, 2025 | 15.15 | 15.30 | 14.90 | 15.25 | 15.25 | 10,640 |
| Jan 29, 2025 | 15.35 | 15.35 | 14.90 | 15.00 | 15.00 | 2,701 |
| Jan 28, 2025 | 15.25 | 15.35 | 15.10 | 15.20 | 15.20 | 5,420 |
| Jan 27, 2025 | 15.05 | 15.30 | 15.00 | 15.15 | 15.15 | 9,051 |
| Jan 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jan 23, 2025 | 15.40 | 15.65 | 15.10 | 15.20 | 15.20 | 6,156 |
| Jan 22, 2025 | 15.00 | 15.40 | 15.00 | 15.20 | 15.20 | 3,034 |
| Jan 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jan 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jan 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jan 16, 2025 | 15.45 | 15.45 | 15.30 | 15.30 | 15.30 | 1,023 |
| Jan 15, 2025 | 15.95 | 15.95 | 15.50 | 15.50 | 15.50 | 3,312 |
| Jan 14, 2025 | 15.65 | 16.30 | 15.60 | 15.85 | 15.85 | 5,187 |
| Jan 13, 2025 | 15.45 | 15.70 | 15.30 | 15.60 | 15.60 | - |
| Jan 10, 2025 | 15.55 | 15.75 | 15.45 | 15.55 | 15.55 | 5,763 |
| Jan 9, 2025 | 15.20 | 15.85 | 15.20 | 15.60 | 15.60 | 2,742 |
| Jan 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Jan 7, 2025 | 15.25 | 15.60 | 15.20 | 15.60 | 15.60 | 2,739 |
| Jan 6, 2025 | 15.30 | 15.35 | 15.15 | 15.15 | 15.15 | 1,688 |
| Jan 3, 2025 | 15.05 | 15.15 | 15.00 | 15.15 | 15.15 | 2,183 |
| Jan 2, 2025 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | 1,587 |
| Dec 30, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Dec 27, 2024 | 15.05 | 15.40 | 15.00 | 15.20 | 15.20 | 3,129 |
| Dec 23, 2024 | 15.25 | 15.30 | 15.00 | 15.10 | 15.10 | 4,635 |
| Dec 20, 2024 | 15.20 | 15.50 | 15.15 | 15.15 | 15.15 | 3,328 |
| Dec 19, 2024 | 15.30 | 15.30 | 15.15 | 15.30 | 15.30 | 1,454 |
| Dec 18, 2024 | 15.20 | 15.45 | 15.20 | 15.35 | 15.35 | 1,196 |
| Dec 17, 2024 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | 2,433 |
| Dec 16, 2024 | 15.55 | 15.70 | 15.40 | 15.45 | 15.45 | 5,713 |
| Dec 13, 2024 | 15.65 | 15.75 | 15.50 | 15.75 | 15.75 | 3,500 |
| Dec 12, 2024 | 15.55 | 15.70 | 15.50 | 15.50 | 15.50 | 7,342 |
| Dec 11, 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 914 |
| Dec 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Dec 9, 2024 | 15.00 | 15.75 | 15.00 | 15.50 | 15.50 | 5,586 |
| Dec 6, 2024 | 15.00 | 15.15 | 14.90 | 15.10 | 15.10 | 6,244 |
| Dec 5, 2024 | 14.85 | 15.20 | 14.80 | 15.10 | 15.10 | 8,724 |
| Dec 4, 2024 | 15.15 | 15.15 | 14.95 | 15.00 | 15.00 | 3,338 |
| Dec 3, 2024 | 14.85 | 15.10 | 14.65 | 15.05 | 15.05 | 8,046 |
| Dec 2, 2024 | 15.35 | 15.35 | 14.50 | 14.50 | 14.50 | 12,085 |
| Nov 29, 2024 | 15.20 | 15.50 | 15.05 | 15.45 | 15.45 | 3,143 |
| Nov 28, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Nov 27, 2024 | 15.65 | 15.65 | 15.15 | 15.15 | 15.15 | 3,546 |
| Nov 26, 2024 | 15.65 | 15.65 | 15.15 | 15.60 | 15.60 | 5,469 |
| Nov 25, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Nov 22, 2024 | 15.50 | 15.75 | 15.50 | 15.70 | 15.70 | 3,520 |
| Nov 21, 2024 | 15.60 | 15.60 | 15.20 | 15.40 | 15.40 | 1,553 |
| Nov 20, 2024 | 15.60 | 15.60 | 15.45 | 15.50 | 15.50 | 191 |
| Nov 19, 2024 | 15.65 | 15.80 | 15.40 | 15.70 | 15.70 | 5,271 |
| Nov 18, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Nov 15, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Nov 14, 2024 | 16.15 | 16.20 | 15.95 | 15.95 | 15.95 | 2,436 |
| Nov 13, 2024 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | 428 |
| Nov 12, 2024 | 16.35 | 16.40 | 16.00 | 16.10 | 16.10 | 5,639 |
| Nov 11, 2024 | 16.30 | 16.45 | 16.10 | 16.25 | 16.25 | 4,208 |
| Nov 8, 2024 | 16.45 | 16.50 | 16.15 | 16.30 | 16.30 | 4,680 |
| Nov 7, 2024 | 16.70 | 16.70 | 16.40 | 16.55 | 16.55 | 1,141 |
| Nov 6, 2024 | 16.70 | 16.75 | 16.40 | 16.55 | 16.55 | 6,005 |
| Nov 5, 2024 | 16.25 | 16.75 | 16.25 | 16.60 | 16.60 | 1,885 |
| Nov 4, 2024 | 16.40 | 16.65 | 16.35 | 16.35 | 16.35 | 1,875 |
| Nov 1, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| Oct 31, 2024 | 16.55 | 16.60 | 16.45 | 16.45 | 16.45 | 2,190 |
| Oct 30, 2024 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | 3,986 |
| Oct 29, 2024 | 16.75 | 16.95 | 16.40 | 16.90 | 16.90 | 2,988 |
| Oct 28, 2024 | 16.95 | 16.95 | 16.55 | 16.60 | 16.60 | 1,116 |
| Oct 25, 2024 | 16.75 | 16.90 | 16.45 | 16.85 | 16.85 | 5,046 |
| Oct 24, 2024 | 16.85 | 17.15 | 16.30 | 16.50 | 16.50 | 7,356 |
| Oct 23, 2024 | 16.45 | 16.75 | 16.45 | 16.75 | 16.75 | 2,256 |
| Oct 22, 2024 | 16.90 | 16.90 | 16.45 | 16.45 | 16.45 | 4,886 |
| Oct 21, 2024 | 16.85 | 17.20 | 16.85 | 17.10 | 17.10 | 4,709 |
| Oct 18, 2024 | 17.15 | 17.20 | 17.10 | 17.15 | 17.15 | 3,051 |
| Oct 17, 2024 | 17.15 | 17.20 | 17.10 | 17.20 | 17.20 | 4,132 |
| Oct 16, 2024 | 17.20 | 17.40 | 17.10 | 17.25 | 17.25 | 8,542 |
| Oct 15, 2024 | 17.15 | 17.20 | 17.10 | 17.20 | 17.20 | 310 |
| Oct 14, 2024 | 17.10 | 17.15 | 17.00 | 17.15 | 17.15 | 2,359 |
| Oct 11, 2024 | 16.90 | 17.20 | 16.90 | 17.00 | 17.00 | 1,922 |
| Oct 10, 2024 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | - |
| Oct 9, 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 1,914 |
| Oct 8, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Oct 7, 2024 | 17.05 | 17.35 | 17.05 | 17.25 | 17.25 | 2,606 |
| Oct 4, 2024 | 17.30 | 17.35 | 17.15 | 17.20 | 17.20 | 4,441 |
| Oct 3, 2024 | 17.20 | 17.25 | 17.15 | 17.25 | 17.25 | 163 |
| Oct 2, 2024 | 17.25 | 17.25 | 17.15 | 17.20 | 17.20 | 1,877 |
| Oct 1, 2024 | 17.15 | 17.20 | 17.00 | 17.20 | 17.20 | 2,333 |
| Sep 30, 2024 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | 945 |
| Sep 27, 2024 | 17.00 | 17.25 | 17.00 | 17.00 | 17.00 | 255 |
| Sep 26, 2024 | 16.65 | 17.20 | 16.65 | 17.10 | 17.10 | 2,386 |
| Sep 25, 2024 | 17.10 | 17.30 | 16.65 | 16.80 | 16.80 | 3,163 |
| Sep 24, 2024 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | 1,287 |
| Sep 23, 2024 | 16.90 | 16.95 | 16.60 | 16.85 | 16.85 | 1,942 |
| Sep 20, 2024 | 16.95 | 16.95 | 16.75 | 16.75 | 16.75 | 1,042 |
| Sep 19, 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 190 |
| Sep 18, 2024 | 16.75 | 16.90 | 16.50 | 16.90 | 16.90 | 1,772 |
| Sep 17, 2024 | 16.75 | 17.05 | 16.75 | 16.90 | 16.90 | 2,698 |
| Sep 16, 2024 | 17.00 | 17.10 | 16.85 | 16.85 | 16.85 | 354 |
| Sep 13, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| Sep 12, 2024 | 16.90 | 16.95 | 16.75 | 16.85 | 16.85 | 1,552 |
| Sep 11, 2024 | 16.70 | 16.90 | 16.65 | 16.65 | 16.65 | 456 |
| Sep 10, 2024 | 16.90 | 16.90 | 16.65 | 16.70 | 16.70 | 5,174 |
| Sep 9, 2024 | 16.75 | 16.90 | 16.65 | 16.75 | 16.75 | 1,059 |
| Sep 6, 2024 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 350 |
| Sep 5, 2024 | 16.60 | 16.70 | 16.55 | 16.70 | 16.70 | 203 |
| Sep 4, 2024 | 16.85 | 16.85 | 16.55 | 16.55 | 16.55 | 1,317 |
| Sep 3, 2024 | 16.70 | 16.80 | 16.60 | 16.65 | 16.65 | 1,400 |
| Sep 2, 2024 | 16.75 | 16.80 | 16.55 | 16.55 | 16.55 | 4,441 |
| Aug 30, 2024 | 16.75 | 16.80 | 16.50 | 16.70 | 16.70 | 1,152 |
| Aug 29, 2024 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | 103 |
| Aug 28, 2024 | 16.65 | 16.75 | 16.60 | 16.70 | 16.70 | 1,028 |
| Aug 27, 2024 | 16.50 | 16.65 | 16.45 | 16.65 | 16.65 | 700 |
| Aug 26, 2024 | 16.80 | 16.80 | 16.55 | 16.70 | 16.70 | 764 |
| Aug 23, 2024 | 16.50 | 16.85 | 16.50 | 16.75 | 16.75 | 2,868 |
| Aug 22, 2024 | 16.75 | 16.80 | 16.45 | 16.45 | 16.45 | 4,060 |
| Aug 21, 2024 | 17.05 | 17.25 | 17.05 | 17.05 | 17.05 | 1,205 |
| Aug 20, 2024 | 16.65 | 16.85 | 16.60 | 16.75 | 16.75 | 4,651 |
| Aug 19, 2024 | 16.80 | 16.80 | 16.60 | 16.65 | 16.65 | 454 |
| Aug 16, 2024 | 16.80 | 16.85 | 16.60 | 16.70 | 16.70 | 798 |
| Aug 15, 2024 | 16.70 | 16.90 | 16.60 | 16.80 | 16.80 | 3,517 |
| Aug 14, 2024 | 16.95 | 16.95 | 16.55 | 16.55 | 16.55 | 1,346 |
| Aug 13, 2024 | 16.75 | 16.85 | 16.70 | 16.85 | 16.85 | 399 |
| Aug 12, 2024 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 985 |
| Aug 9, 2024 | 16.85 | 16.85 | 16.60 | 16.60 | 16.60 | 425 |
| Aug 8, 2024 | 17.05 | 17.05 | 16.65 | 16.70 | 16.70 | 3,073 |
| Aug 7, 2024 | 17.15 | 17.15 | 16.70 | 16.95 | 16.95 | 672 |
| Aug 6, 2024 | 16.15 | 17.10 | 16.15 | 17.10 | 17.10 | 7,408 |
| Aug 5, 2024 | 16.95 | 16.95 | 15.80 | 15.95 | 15.95 | 8,550 |
| Aug 2, 2024 | 16.60 | 16.80 | 16.55 | 16.80 | 16.80 | 4,132 |
| Aug 1, 2024 | 17.10 | 17.15 | 16.85 | 16.85 | 16.85 | 2,402 |
| Jul 31, 2024 | 17.00 | 17.25 | 16.85 | 17.25 | 17.25 | 5,882 |
| Jul 30, 2024 | 17.20 | 17.20 | 16.95 | 17.05 | 17.05 | 1,808 |
| Jul 29, 2024 | 17.05 | 17.35 | 16.90 | 17.35 | 17.35 | 2,247 |
| Jul 26, 2024 | 16.85 | 17.10 | 16.85 | 17.10 | 17.10 | 145 |
| Jul 25, 2024 | 17.00 | 17.05 | 16.65 | 17.05 | 17.05 | 4,240 |
| Jul 24, 2024 | 17.25 | 17.35 | 16.90 | 16.90 | 16.90 | 1,051 |
| Jul 23, 2024 | 17.45 | 17.45 | 17.00 | 17.00 | 17.00 | 1,162 |
| Jul 22, 2024 | 17.30 | 17.35 | 17.25 | 17.35 | 17.35 | 252 |
| Jul 19, 2024 | 17.30 | 17.40 | 17.10 | 17.40 | 17.40 | 3,732 |
| Jul 18, 2024 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 119 |
| Jul 17, 2024 | 17.25 | 17.75 | 17.10 | 17.25 | 17.25 | 12,817 |
| Jul 16, 2024 | 17.20 | 17.40 | 17.10 | 17.10 | 17.10 | 6,938 |
| Jul 15, 2024 | 17.05 | 17.25 | 16.85 | 17.00 | 17.00 | 574 |
| Jul 12, 2024 | 16.85 | 17.20 | 16.80 | 17.20 | 17.20 | 3,214 |
| Jul 11, 2024 | 16.80 | 17.15 | 16.65 | 17.05 | 17.05 | 3,547 |
| Jul 10, 2024 | 17.00 | 17.20 | 16.60 | 16.65 | 16.65 | 5,409 |
| Jul 9, 2024 | 17.20 | 17.25 | 17.05 | 17.10 | 17.10 | 1,702 |
| Jul 8, 2024 | 17.25 | 17.25 | 17.05 | 17.05 | 17.05 | 1,066 |
| Jul 5, 2024 | 17.00 | 17.20 | 16.90 | 17.15 | 17.15 | 1,167 |
| Jul 4, 2024 | 16.90 | 17.20 | 16.90 | 17.05 | 17.05 | 2,720 |
| Jul 3, 2024 | 17.25 | 17.30 | 16.95 | 16.95 | 16.95 | 3,809 |
| Jul 2, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 188 |
| Jul 1, 2024 | 17.15 | 17.30 | 16.90 | 17.10 | 17.10 | 2,195 |
| Jun 28, 2024 | 16.90 | 17.20 | 16.90 | 17.15 | 17.15 | 3,239 |
| Jun 27, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jun 26, 2024 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | 5,053 |
| Jun 25, 2024 | 17.05 | 17.05 | 16.85 | 17.00 | 17.00 | 518 |
| Jun 24, 2024 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | 1,588 |
| Jun 21, 2024 | 17.00 | 17.05 | 16.80 | 16.95 | 16.95 | 1,626 |
| Jun 20, 2024 | 17.05 | 17.05 | 16.80 | 16.85 | 16.85 | 6,538 |
| Jun 19, 2024 | 16.90 | 16.90 | 16.85 | 16.85 | 16.85 | 2,138 |
| Jun 18, 2024 | 17.00 | 17.15 | 16.90 | 16.90 | 16.90 | 2,746 |
| Jun 17, 2024 | 17.20 | 17.20 | 16.85 | 16.90 | 16.90 | 2,144 |
| Jun 14, 2024 | 16.95 | 17.00 | 16.85 | 17.00 | 17.00 | 2,635 |
| Jun 13, 2024 | 17.25 | 17.25 | 17.00 | 17.10 | 17.10 | 432 |
| Jun 12, 2024 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | 3,137 |
| Jun 11, 2024 | 17.20 | 17.35 | 17.00 | 17.35 | 17.35 | 2,315 |
| Jun 10, 2024 | 17.10 | 17.55 | 16.85 | 17.05 | 17.05 | 10,166 |
| Jun 7, 2024 | 17.15 | 17.55 | 17.15 | 17.55 | 17.55 | 2,293 |
| Jun 6, 2024 | 17.00 | 17.15 | 16.90 | 17.05 | 17.05 | 3,931 |
| Jun 5, 2024 | 16.85 | 17.00 | 16.85 | 16.95 | 16.95 | 6,370 |
| Jun 4, 2024 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 6,989 |
| Jun 3, 2024 | 16.95 | 17.00 | 16.85 | 16.85 | 16.85 | 5,861 |
| May 31, 2024 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | 3,163 |
| May 30, 2024 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | 4,747 |
| May 29, 2024 | 16.95 | 17.00 | 16.85 | 17.00 | 17.00 | 5,452 |
| May 28, 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 4,304 |
| May 27, 2024 | 17.35 | 17.35 | 16.90 | 17.00 | 17.00 | 2,586 |
| May 24, 2024 | 17.60 | 17.60 | 17.15 | 17.30 | 17.30 | 3,021 |
| May 23, 2024 | 17.35 | 17.60 | 17.00 | 17.40 | 17.40 | 7,401 |
| May 22, 2024 | 16.85 | 17.35 | 16.85 | 17.35 | 17.35 | 4,662 |
| May 21, 2024 | 17.00 | 17.00 | 16.45 | 16.95 | 16.95 | 17,782 |
| May 20, 2024 | 17.30 | 17.30 | 16.75 | 17.00 | 17.00 | 8,246 |
| May 17, 2024 | 17.75 | 17.75 | 16.90 | 17.10 | 17.10 | 29,545 |
| May 16, 2024 | 17.75 | 17.90 | 17.40 | 17.65 | 17.65 | 11,686 |
| May 15, 2024 | 17.45 | 17.65 | 17.40 | 17.60 | 17.60 | 9,476 |
| May 14, 2024 | 17.70 | 17.70 | 17.45 | 17.50 | 17.50 | 3,747 |
| May 13, 2024 | 17.55 | 17.75 | 17.45 | 17.60 | 17.60 | 3,416 |
| May 10, 2024 | 17.85 | 18.10 | 17.50 | 17.55 | 17.55 | 16,913 |
| May 9, 2024 | 17.60 | 17.90 | 17.55 | 17.70 | 17.70 | 3,279 |
Related Tickers
WOLF.DE Meta Wolf AG
2.9400
0.00%
STO3.F Sto SE & Co. KGaA
118.80
+3.48%
GOB.DE Compagnie de Saint-Gobain S.A.
102.45
+4.24%
UUU.DE 3U Holding AG
1.5300
-3.47%
STO3.DE Sto SE & Co. KGaA
118.00
-1.67%
6367.T Daikin Industries,Ltd.
16,000.00
-5.38%
GEBN.SW Geberit AG
587.00
+0.20%
JCI Johnson Controls International plc
91.73
+0.54%