Villeroy & Boch AG (VIB3.DE) XETRA
17.00
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
17.00
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 16.9 | 17 | 17 | 17.35 | 16.65 | 6,705 |
| April 01, 2026 | 17.8 | 17 | 17 | 17.8 | 17 | 3,073 |
| March 31, 2026 | 16.9 | 17.1 | 17.1 | 17.2 | 16.9 | 2,035 |
| March 30, 2026 | 16.6 | 16.7 | 16.7 | 16.85 | 16.55 | 1,091 |
| March 27, 2026 | 17.15 | 16.6 | 16.6 | 17.15 | 16.6 | 3,223 |
| March 26, 2026 | 17.4 | 17 | 17 | 17.4 | 16.85 | 7,383 |
| March 25, 2026 | 16.5 | 17.1 | 17.1 | 17.3 | 16.5 | 4,099 |
| March 24, 2026 | 16.9 | 16.7 | 16.7 | 16.9 | 16.4 | 4,169 |
| March 23, 2026 | 16.7 | 16.75 | 16.75 | 16.8 | 16.25 | 5,027 |
| March 20, 2026 | 17 | 17 | 17 | 17.45 | 16.85 | 10,248 |
| March 19, 2026 | 18 | 16.95 | 16.95 | 18.2 | 16.95 | 21,482 |
| March 18, 2026 | 17.75 | 18.25 | 18.25 | 18.3 | 17.75 | 5,559 |
| March 17, 2026 | 18 | 17.6 | 17.6 | 18.1 | 17.6 | 7,452 |
| March 16, 2026 | 18.2 | 18.05 | 18.05 | 18.25 | 18.05 | 9,916 |
| March 13, 2026 | 18.35 | 18.15 | 18.15 | 18.35 | 18.1 | 1,931 |
| March 12, 2026 | 18.4 | 18.55 | 18.55 | 18.9 | 18.2 | 4,032 |
| March 11, 2026 | 18.15 | 18.25 | 18.25 | 18.5 | 18.15 | 3,655 |
| March 10, 2026 | 18.3 | 18.25 | 18.25 | 18.3 | 18.25 | 1,673 |
| March 09, 2026 | 18.75 | 18.1 | 18.1 | 18.75 | 18.1 | 7,243 |
| March 06, 2026 | 19 | 18.4 | 18.4 | 19 | 18.4 | 2,141 |
| March 05, 2026 | 18.4 | 18.85 | 18.85 | 18.85 | 18.4 | 1,153 |
| March 04, 2026 | 18.15 | 18.25 | 18.25 | 18.8 | 18.15 | 7,972 |
| March 03, 2026 | 18.7 | 18.2 | 18.2 | 19.15 | 18.1 | 10,481 |
| March 02, 2026 | 19.3 | 19.05 | 19.05 | 19.3 | 18.65 | 6,926 |
| February 27, 2026 | 19.75 | 19.55 | 19.55 | 19.8 | 19.25 | 37,308 |
| February 26, 2026 | 18.6 | 18.65 | 18.65 | 18.7 | 18.5 | 6,122 |
| February 25, 2026 | 18.65 | 18.5 | 18.5 | 18.8 | 18.5 | 1,651 |
| February 24, 2026 | 18.75 | 18.8 | 18.8 | 18.8 | 18.65 | 876 |
| February 23, 2026 | 18.95 | 18.9 | 18.9 | 18.95 | 18.6 | 3,740 |
| February 20, 2026 | 18.7 | 19.1 | 0 | 19.2 | 18.7 | 1,737 |
| February 19, 2026 | 18.95 | 18.85 | 0 | 18.95 | 18.5 | 3,966 |
| February 18, 2026 | 19.35 | 19.1 | 0 | 19.35 | 18.9 | 2,282 |
| February 17, 2026 | 18.55 | 19.2 | 0 | 19.2 | 18.55 | 1,090 |
| February 16, 2026 | 19.1 | 18.65 | 0 | 19.1 | 18.55 | 3,936 |
| February 13, 2026 | 19.4 | 19.4 | 0 | 19.45 | 19.25 | 1,501 |
| February 12, 2026 | 19.3 | 19.35 | 0 | 19.35 | 19.15 | 5,441 |
| February 11, 2026 | 19.25 | 19.15 | 0 | 19.35 | 18.95 | 5,176 |
| February 10, 2026 | 18.95 | 19.15 | 0 | 19.65 | 18.95 | 19,524 |
| February 09, 2026 | 18.75 | 18.9 | 0 | 18.9 | 18.5 | 7,741 |
| February 06, 2026 | 18.75 | 18.7 | 0 | 18.9 | 18.6 | 13,556 |
| February 05, 2026 | 18.35 | 18.75 | 0 | 18.75 | 18.3 | 8,200 |
| February 04, 2026 | 18.15 | 18.25 | 0 | 18.5 | 18 | 11,918 |
| February 03, 2026 | 18.15 | 18.35 | 0 | 18.4 | 18.05 | 13,022 |
| February 02, 2026 | 18.05 | 17.95 | 0 | 18.25 | 17.8 | 19,714 |
| January 30, 2026 | 17.5 | 18 | 0 | 18 | 17.3 | 11,363 |
| January 29, 2026 | 16.9 | 17.3 | 0 | 17.3 | 16.9 | 10,623 |
| January 28, 2026 | 17.25 | 17 | 0 | 17.25 | 16.9 | 14,925 |
| January 27, 2026 | 17.2 | 17.45 | 0 | 17.45 | 17.1 | 1,626 |
| January 26, 2026 | 17.4 | 17.1 | 0 | 17.45 | 17.1 | 6,921 |
| January 23, 2026 | 17.65 | 17.55 | 0 | 17.65 | 17.1 | 4,904 |
| January 22, 2026 | 17.25 | 17.5 | 0 | 17.6 | 17.25 | 3,962 |
| January 21, 2026 | 17.1 | 17.05 | 0 | 17.45 | 16.9 | 6,465 |
| January 20, 2026 | 17.2 | 17.25 | 0 | 17.25 | 17.05 | 2,563 |
| January 19, 2026 | 17.1 | 17.4 | 0 | 17.4 | 17.1 | 3,062 |
| January 16, 2026 | 17.55 | 16.9 | 0 | 17.55 | 16.85 | 3,216 |
| January 15, 2026 | 17.85 | 17.6 | 0 | 17.85 | 17.6 | 10,413 |
| January 14, 2026 | 17.6 | 17.9 | 0 | 17.9 | 17.5 | 4,064 |
| January 13, 2026 | 17.8 | 18.05 | 0 | 18.05 | 17.5 | 8,466 |
| January 12, 2026 | 17.05 | 17.7 | 0 | 17.7 | 16.95 | 19,042 |
| January 09, 2026 | 16.7 | 16.75 | 0 | 17 | 16.7 | 2,838 |