XETRA - Delayed Quote
EUR
Villeroy & Boch AG (VIB3.DE)
10.90
-0.05
(-0.46%)
At close: November 6 at 5:35:28 PM GMT+1
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
Nov 6, 2026
11.00
11.10
10.85
10.90
10.90
27,566
Nov 5, 2026
10.75
10.95
10.75
10.95
10.95
11,100
Nov 4, 2026
10.75
10.90
10.65
10.85
10.85
14,955
Nov 3, 2026
10.95
10.95
10.60
10.65
10.65
8,321
Nov 2, 2026
10.85
11.00
10.85
10.90
10.90
10,635
Oct 30, 2026
11.00
11.00
10.70
10.80
10.80
13,288
Oct 29, 2026
10.95
11.00
10.90
10.95
10.95
10,756
Oct 28, 2026
11.00
11.15
10.85
11.00
11.00
10,927
Oct 27, 2026
11.25
11.25
10.70
11.00
11.00
48,778
Oct 26, 2026
11.50
11.55
11.25
11.40
11.40
11,150
Oct 23, 2026
11.90
11.90
11.40
11.45
11.45
20,448
Oct 22, 2026
12.00
12.00
11.70
11.80
11.80
3,486
Oct 21, 2026
11.90
12.05
11.65
11.90
11.90
7,433
Oct 20, 2026
11.95
12.05
11.65
11.75
11.75
11,955
Oct 19, 2026
11.75
12.00
11.75
11.95
11.95
11,747
Oct 16, 2026
12.25
12.50
11.65
11.65
11.65
22,874
Oct 15, 2026
12.40
12.50
12.20
12.20
12.20
9,776
Oct 14, 2026
12.35
12.70
12.25
12.50
12.50
18,307
Oct 13, 2026
12.30
12.55
12.30
12.50
12.50
10,393
Oct 12, 2026
12.60
12.60
12.35
12.40
12.40
6,801
Oct 9, 2026
12.65
12.80
12.60
12.65
12.65
4,644
Oct 8, 2026
12.95
13.00
12.75
12.75
12.75
7,001
Oct 7, 2026
13.20
13.30
12.85
13.00
13.00
4,980
Oct 6, 2026
13.10
13.30
13.00
13.10
13.10
3,617
Oct 5, 2026
13.00
13.20
13.00
13.10
13.10
5,322
Oct 2, 2026
13.05
13.55
13.00
13.10
13.10
3,946
Oct 1, 2026
13.40
13.55
13.05
13.05
13.05
18,183
Sep 30, 2026
13.50
13.70
13.25
13.25
13.25
18,097
Sep 29, 2026
13.60
14.05
13.60
13.60
13.60
4,162
Sep 28, 2026
13.70
13.80
13.50
13.50
13.50
4,948
Sep 25, 2026
13.75
13.90
13.60
13.65
13.65
3,727
Sep 24, 2026
13.70
14.00
13.70
13.80
13.80
2,190
Sep 23, 2026
13.95
14.05
13.65
13.65
13.65
12,054
Sep 22, 2026
14.35
14.35
14.00
14.00
14.00
2,139
Sep 21, 2026
13.90
14.45
13.80
14.45
14.45
9,791
Sep 18, 2026
14.10
14.50
14.05
14.35
14.35
9,602
Sep 17, 2026
14.20
14.35
14.10
14.10
14.10
5,439
Sep 16, 2026
14.30
14.45
14.05
14.25
14.25
5,697
Sep 15, 2026
14.50
14.55
14.30
14.30
14.30
2,166
Sep 14, 2026
14.75
14.75
14.40
14.50
14.50
3,840
Sep 11, 2026
14.70
14.70
14.35
14.60
14.60
6,741
Sep 10, 2026
14.65
14.80
14.65
14.80
14.80
3,802
Sep 9, 2026
14.85
14.85
14.60
14.65
14.65
8,117
Sep 8, 2026
14.70
14.85
14.70
14.80
14.80
6,315
Sep 7, 2026
14.80
14.80
14.70
14.75
14.75
3,075
Sep 4, 2026
14.80
14.90
14.65
14.90
14.90
9,271
Sep 3, 2026
14.95
15.00
14.75
14.80
14.80
4,289
Sep 2, 2026
14.95
14.95
14.80
14.85
14.85
5,823
Sep 1, 2026
15.10
15.10
14.85
14.95
14.95
3,162
Aug 31, 2026
14.85
15.10
14.85
15.10
15.10
9,301
Aug 28, 2026
15.00
15.15
14.85
15.05
15.05
3,575
Aug 27, 2026
15.10
15.10
14.90
15.10
15.10
9,129
Aug 26, 2026
15.15
15.15
14.75
15.00
15.00
12,076
Aug 25, 2026
15.05
15.30
14.90
15.30
15.30
10,776
Aug 24, 2026
15.05
15.30
14.95
14.95
14.95
7,358
Aug 21, 2026
15.10
15.10
15.00
15.00
15.00
13,656
Aug 20, 2026
15.15
15.30
15.00
15.25
15.25
5,570
Aug 19, 2026
15.00
15.30
15.00
15.05
15.05
8,371
Aug 18, 2026
15.10
15.45
15.00
15.10
15.10
11,489
Aug 17, 2026
15.30
15.35
15.10
15.10
15.10
17,390
Aug 14, 2026
15.25
15.50
15.25
15.45
15.45
22,180
Aug 13, 2026
15.45
15.55
15.45
15.55
15.55
10,401
Aug 12, 2026
15.50
15.60
15.50
15.50
15.50
2,905
Aug 11, 2026
15.65
15.70
15.40
15.40
15.40
13,115
Aug 10, 2026
15.50
15.60
15.50
15.55
15.55
3,203
Aug 7, 2026
15.60
15.65
15.45
15.45
15.45
804
Aug 6, 2026
15.55
15.95
15.40
15.45
15.45
5,418
Aug 5, 2026
15.50
15.65
15.40
15.40
15.40
4,812
Aug 4, 2026
15.45
15.70
15.45
15.70
15.70
6,651
Aug 3, 2026
15.60
15.65
15.50
15.55
15.55
4,215
Jul 31, 2026
15.60
15.60
15.50
15.60
15.60
3,815
Jul 30, 2026
15.65
15.65
15.40
15.50
15.50
4,577
Jul 29, 2026
15.60
15.90
15.50
15.65
15.65
9,839
Jul 28, 2026
15.75
15.95
15.60
15.60
15.60
7,789
Jul 27, 2026
15.85
15.85
15.45
15.75
15.75
1,923
Jul 24, 2026
15.60
15.75
15.60
15.70
15.70
2,176
Jul 23, 2026
15.75
15.75
15.50
15.70
15.70
3,515
Jul 22, 2026
15.75
15.75
15.40
15.40
15.40
3,342
Jul 21, 2026
15.80
16.10
15.30
15.95
15.95
8,422
Jul 20, 2026
15.50
15.75
15.50
15.70
15.70
2,256
Jul 17, 2026
15.75
16.20
15.55
15.55
15.55
3,815
Jul 16, 2026
15.60
15.75
15.50
15.75
15.75
999
Jul 15, 2026
15.60
15.80
15.60
15.75
15.75
1,419
Jul 14, 2026
15.60
15.80
15.35
15.80
15.80
3,076
Jul 13, 2026
15.45
15.60
15.40
15.60
15.60
3,029
Jul 10, 2026
15.45
15.60
15.45
15.45
15.45
2,598
Jul 9, 2026
15.45
15.60
15.45
15.60
15.60
3,844
Jul 8, 2026
15.40
15.70
15.40
15.60
15.60
6,750
Jul 7, 2026
16.15
16.15
15.55
15.80
15.80
6,693
Jul 6, 2026
15.75
16.10
15.65
16.10
16.10
3,390
Jul 3, 2026
15.70
15.75
15.70
15.75
15.75
1,916
Jul 2, 2026
15.90
15.90
15.60
15.70
15.70
1,703
Jul 1, 2026
15.95
15.95
15.55
15.90
15.90
1,999
Jun 30, 2026
16.10
16.10
15.55
15.55
15.55
2,480
Jun 29, 2026
15.80
16.00
15.75
15.90
15.90
893
Jun 26, 2026
15.85
16.10
15.85
15.95
15.95
1,727
Jun 25, 2026
15.80
16.10
15.80
16.05
16.05
1,032
Jun 24, 2026
15.75
15.75
15.55
15.65
15.65
2,801
Jun 23, 2026
16.10
16.10
15.75
15.95
15.95
1,627
Jun 22, 2026
15.85
16.05
15.80
15.90
15.90
3,922
Jun 19, 2026
15.85
16.10
15.75
16.05
16.05
2,152
Jun 18, 2026
15.90
15.95
15.75
15.90
15.90
1,464
Jun 17, 2026
15.80
15.95
15.75
15.75
15.75
928
Jun 16, 2026
15.75
16.05
15.70
15.95
15.95
4,119
Jun 15, 2026
16.45
16.45
15.70
15.80
15.80
2,820
Jun 12, 2026
15.90
15.95
15.80
15.80
15.80
486
Jun 11, 2026
15.85
16.05
15.75
16.05
16.05
1,281
Jun 10, 2026
15.75
15.85
15.70
15.70
15.70
1,967
Jun 9, 2026
16.00
16.05
15.85
15.95
15.95
2,719
Jun 8, 2026
16.50
16.50
15.95
16.15
16.15
1,902
Jun 5, 2026
15.90
16.35
15.90
16.15
16.15
674
Jun 4, 2026
15.75
16.35
15.75
16.35
16.35
4,298
Jun 3, 2026
16.20
16.35
15.80
15.80
15.80
4,916
Jun 2, 2026
15.75
16.40
15.75
16.35
16.35
3,852
Jun 1, 2026
16.20
16.20
15.70
15.70
15.70
5,873
May 29, 2026
16.50
16.50
16.05
16.05
16.05
7,450
May 28, 2026
16.50
16.50
16.30
16.40
16.40
1,109
May 27, 2026
16.35
16.55
16.25
16.55
16.55
665
May 26, 2026
16.35
16.55
16.20
16.20
16.20
3,304
May 25, 2026
16.25
16.40
16.20
16.25
16.25
1,144
May 22, 2026
16.10
16.15
15.95
16.15
16.15
1,529
May 21, 2026
16.30
16.35
15.90
16.00
16.00
15,083
May 20, 2026
16.00
16.50
16.00
16.50
16.50
821
May 19, 2026
16.30
16.30
16.00
16.00
16.00
3,433
May 18, 2026
16.40
16.40
16.00
16.10
16.10
3,614
May 15, 2026
16.50
16.60
16.30
16.60
16.60
1,521
May 14, 2026
16.50
16.50
16.25
16.35
16.35
1,843
May 13, 2026
16.65
16.70
16.30
16.30
16.30
6,793
May 12, 2026
16.50
16.50
16.00
16.45
16.45
7,284
May 11, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
15.90
17.05
15.90
17.05
17.05
12,730
May 8, 2026
17.85
17.85
17.05
17.25
16.40
6,973
May 7, 2026
17.60
17.80
17.50
17.80
16.92
4,144
May 6, 2026
17.65
17.65
17.30
17.45
16.59
3,072
May 5, 2026
17.85
17.85
17.50
17.50
16.64
1,264
May 4, 2026
17.60
17.85
17.40
17.85
16.97
2,988
Apr 30, 2026
17.50
17.70
17.40
17.50
16.64
1,730
Apr 29, 2026
17.60
17.75
17.50
17.55
16.69
4,685
Apr 28, 2026
17.05
17.60
17.00
17.60
16.73
8,633
Apr 27, 2026
17.40
17.40
17.00
17.00
16.16
12,048
Apr 24, 2026
17.50
17.60
17.15
17.20
16.35
3,323
Apr 23, 2026
17.85
17.85
17.50
17.85
16.97
1,851
Apr 22, 2026
17.80
17.95
17.55
17.65
16.78
3,439
Apr 21, 2026
17.55
17.80
17.35
17.80
16.92
4,478
Apr 20, 2026
17.55
17.95
17.35
17.50
16.64
6,299
Apr 17, 2026
17.80
17.90
17.55
17.85
16.97
2,324
Apr 16, 2026
17.95
17.95
17.55
17.65
16.78
1,453
Apr 15, 2026
17.55
18.10
17.55
18.10
17.21
1,541
Apr 14, 2026
17.55
17.75
17.40
17.45
16.59
2,235
Apr 13, 2026
17.45
17.65
17.35
17.35
16.50
2,672
Apr 10, 2026
17.35
17.65
17.35
17.65
16.78
1,552
Apr 9, 2026
17.10
17.45
17.05
17.25
16.40
1,332
Apr 8, 2026
17.35
17.65
17.20
17.25
16.40
5,956
Apr 7, 2026
17.10
17.20
16.90
17.00
16.16
2,287
Apr 2, 2026
16.90
17.35
16.65
17.00
16.16
6,705
Apr 1, 2026
17.80
17.80
17.00
17.00
16.16
3,073
Mar 31, 2026
16.90
17.20
16.90
17.10
16.26
2,035
Mar 30, 2026
16.60
16.85
16.55
16.70
15.88
1,091
Mar 27, 2026
17.15
17.15
16.60
16.60
15.78
3,533
Mar 26, 2026
17.40
17.40
16.85
17.00
16.16
7,383
Mar 25, 2026
16.50
17.30
16.50
17.10
16.26
4,132
Mar 24, 2026
16.90
16.90
16.40
16.70
15.88
4,364
Mar 23, 2026
16.70
16.80
16.25
16.75
15.92
5,027
Mar 20, 2026
17.00
17.45
16.85
17.00
16.16
10,248
Mar 19, 2026
18.00
18.20
16.95
16.95
16.11
21,482
Mar 18, 2026
17.75
18.30
17.75
18.25
17.35
5,559
Mar 17, 2026
18.00
18.10
17.60
17.60
16.73
7,452
Mar 16, 2026
18.20
18.25
18.05
18.05
17.16
9,916
Mar 13, 2026
18.35
18.35
18.10
18.15
17.26
2,491
Mar 12, 2026
18.40
18.90
18.20
18.55
17.64
4,032
Mar 11, 2026
18.15
18.50
18.15
18.25
17.35
3,655
Mar 10, 2026
18.30
18.30
18.25
18.25
17.35
2,073
Mar 9, 2026
18.75
18.75
18.10
18.10
17.21
7,243
Mar 6, 2026
19.00
19.00
18.40
18.40
17.49
2,141
Mar 5, 2026
18.40
18.85
18.40
18.85
17.92
1,153
Mar 4, 2026
18.15
18.80
18.15
18.25
17.35
7,972
Mar 3, 2026
18.70
19.15
18.10
18.20
17.30
10,481
Mar 2, 2026
19.30
19.30
18.65
19.05
18.11
6,926
Feb 27, 2026
19.75
19.80
19.25
19.55
18.59
37,308
Feb 26, 2026
18.60
18.70
18.50
18.65
17.73
6,122
Feb 25, 2026
18.65
18.80
18.50
18.50
17.59
1,651
Feb 24, 2026
18.75
18.80
18.65
18.80
17.87
876
Feb 23, 2026
18.95
18.95
18.60
18.90
17.97
3,740
Feb 20, 2026
18.70
19.20
18.70
19.10
18.16
2,291
Feb 19, 2026
18.95
18.95
18.50
18.85
17.92
3,966
Feb 18, 2026
19.35
19.35
18.90
19.10
18.16
2,282
Feb 17, 2026
18.55
19.20
18.55
19.20
18.25
1,090
Feb 16, 2026
19.10
19.10
18.55
18.65
17.73
3,936
Feb 13, 2026
19.40
19.45
19.25
19.40
18.44
1,501
Feb 12, 2026
19.30
19.35
19.15
19.35
18.40
5,441
Feb 11, 2026
19.25
19.35
18.95
19.15
18.21
5,176
Feb 10, 2026
18.95
19.65
18.95
19.15
18.21
19,524
Feb 9, 2026
18.75
18.90
18.50
18.90
17.97
7,741
Feb 6, 2026
18.75
18.90
18.60
18.70
17.78
13,556
Feb 5, 2026
18.35
18.75
18.30
18.75
17.83
8,200
Feb 4, 2026
18.15
18.50
18.00
18.25
17.35
11,918
Feb 3, 2026
18.15
18.40
18.05
18.35
17.45
13,022
Feb 2, 2026
18.05
18.25
17.80
17.95
17.07
19,714
Jan 30, 2026
17.50
18.00
17.30
18.00
17.11
11,363
Jan 29, 2026
16.90
17.30
16.90
17.30
16.45
10,623
Jan 28, 2026
17.25
17.25
16.90
17.00
16.16
14,925
Jan 27, 2026
17.20
17.45
17.10
17.45
16.59
1,626
Jan 26, 2026
17.40
17.45
17.10
17.10
16.26
6,921
Jan 23, 2026
17.65
17.65
17.10
17.55
16.69
4,904
Jan 22, 2026
17.25
17.60
17.25
17.50
16.64
3,962
Jan 21, 2026
17.10
17.45
16.90
17.05
16.21
6,465
Jan 20, 2026
17.20
17.25
17.05
17.25
16.40
2,563
Jan 19, 2026
17.10
17.40
17.10
17.40
16.54
3,062
Jan 16, 2026
17.55
17.55
16.85
16.90
16.07
3,216
Jan 15, 2026
17.85
17.85
17.60
17.60
16.73
10,413
Jan 14, 2026
17.60
17.85
17.50
17.75
16.88
4,064
Jan 13, 2026
17.80
17.95
17.50
17.80
16.92
8,466
Jan 12, 2026
17.05
17.70
16.95
17.70
16.83
19,042
Jan 9, 2026
16.70
17.00
16.70
16.95
16.11
2,838
Jan 8, 2026
16.75
16.95
16.75
16.75
15.92
2,969
Jan 7, 2026
16.65
16.85
16.40
16.65
15.83
8,305
Jan 6, 2026
16.45
16.70
16.25
16.60
15.78
7,694
Jan 5, 2026
16.75
16.95
16.60
16.65
15.83
4,147
Jan 2, 2026
16.30
16.95
16.10
16.85
16.02
2,521
Dec 30, 2025
16.40
16.45
16.30
16.45
15.64
2,290
Dec 29, 2025
16.15
16.45
16.15
16.40
15.59
4,915
Dec 23, 2025
16.35
16.35
16.05
16.20
15.40
4,494
Dec 22, 2025
16.30
16.40
16.20
16.40
15.59
4,136
Dec 19, 2025
16.25
16.40
16.20
16.30
15.50
867
Dec 18, 2025
16.25
16.40
16.00
16.40
15.59
5,618
Dec 17, 2025
16.15
16.25
16.05
16.25
15.45
4,666
Dec 16, 2025
16.10
16.40
16.10
16.35
15.54
7,076
Dec 15, 2025
16.10
16.30
16.05
16.15
15.35
4,836
Dec 12, 2025
16.05
16.25
16.05
16.15
15.35
867
Dec 11, 2025
16.25
16.40
15.95
16.10
15.31
7,462
Dec 10, 2025
16.10
16.40
16.10
16.40
15.59
677
Dec 9, 2025
16.25
16.30
16.00
16.30
15.50
2,185
Dec 8, 2025
16.05
16.20
16.00
16.15
15.35
4,725
Dec 5, 2025
16.00
16.20
15.95
16.00
15.21
3,960
Dec 4, 2025
16.05
16.15
16.00
16.00
15.21
3,246
Dec 3, 2025
16.20
16.40
15.90
16.00
15.21
9,743
Dec 2, 2025
16.35
16.45
16.20
16.25
15.45
5,457
Dec 1, 2025
16.20
16.55
16.10
16.45
15.64
7,541
Nov 28, 2025
15.90
16.20
15.80
16.20
15.40
1,930
Nov 27, 2025
15.70
15.90
15.65
15.65
14.88
4,305
Nov 26, 2025
15.70
15.90
15.70
15.70
14.93
1,340
Nov 25, 2025
15.60
15.80
15.55
15.75
14.97
2,486
Nov 24, 2025
15.70
15.85
15.50
15.60
14.83
1,772
Nov 21, 2025
15.75
15.85
15.60
15.60
14.83
1,926
Nov 20, 2025
15.60
15.85
15.60
15.75
14.97
1,406
Nov 19, 2025
15.60
15.85
15.50
15.50
14.74
2,862
Nov 18, 2025
15.95
15.95
15.65
15.65
14.88
3,824
Nov 17, 2025
15.85
16.20
15.85
16.20
15.40
3,186
Nov 14, 2025
15.30
16.05
15.30
15.85
15.07
8,908
Nov 13, 2025
16.15
16.30
15.80
15.80
15.02
5,138
Nov 12, 2025
16.05
16.30
15.80
16.15
15.35
7,352
Nov 11, 2025
16.05
16.40
16.05
16.10
15.31
2,072
Nov 10, 2025
15.90
16.35
15.90
15.95
15.16
3,832
Nov 7, 2025
16.30
16.30
15.90
15.95
15.16
5,051
Nov 6, 2025
16.15
16.30
16.05
16.30
15.50
3,810
