Villeroy and Boch AG (VIB3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -2.5641025641 | 17.55 | 17.55 | 16.7 | 2305 | 16.8777181 | DE |
| 4 | -0.15 | -0.869565217391 | 17.25 | 17.6 | 16.5 | 2873 | 16.98838291 | DE |
| 12 | -0.1 | -0.581395348837 | 17.2 | 17.95 | 16.5 | 3199 | 17.09423627 | DE |
| 26 | -0.9 | -5 | 18 | 19.649999 | 16.5 | 4533 | 17.80017054 | DE |
| 52 | -1.9 | -10 | 19 | 19.649999 | 16.25 | 4257 | 17.76187305 | DE |
| 156 | -3.8 | -18.1818181818 | 20.9 | 25 | 13.4 | 6472 | 20.14169493 | DE |
| 260 | 3.4 | 24.8175182482 | 13.7 | 25 | 8.44 | 7662 | 17.21425443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 17.149999 | 0.15 | 0.88 | 16.899999 | 17.25 | 16.899999 | 2836 |
| 1722025620 | 17 | 0.1 | 0.59 | 16.85 | 17.05 | 16.85 | 260 |
| 1721939160 | 16.899999 | 0.1 | 0.60 | 17 | 17 | 16.7 | 4312 |
| 1721852820 | 16.8 | 0.1 | 0.60 | 17.05 | 17.25 | 16.8 | 1698 |
| 1721766420 | 16.7 | -0.35 | -2.05 | 17.1 | 17.35 | 16.7 | 2574 |
| 1721679960 | 17.05 | -0.5 | -2.85 | 17.55 | 17.55 | 17.05 | 2679 |
| 1721420760 | 17.55 | 0.45 | 2.63 | 17.25 | 17.55 | 17.149999 | 1777 |
| 1721334360 | 17.1 | -0.05 | -0.29 | 17.2 | 17.35 | 17.1 | 2253 |
| 1721248020 | 17.149999 | 0.3 | 1.78 | 17.149999 | 17.6 | 17.05 | 10360 |
| 1721161560 | 16.85 | 0.05 | 0.30 | 16.85 | 17.35 | 16.85 | 3464 |
| 1721075160 | 16.8 | -0.05 | -0.30 | 17 | 17.149999 | 16.8 | 1615 |
| 1720815960 | 16.85 | -0.15 | -0.88 | 17.35 | 17.35 | 16.85 | 4909 |
| 1720729560 | 17 | 0.35 | 2.10 | 16.8 | 17.1 | 16.7 | 2679 |
| 1720643220 | 16.649999 | -0.5 | -2.92 | 17.05 | 17.149999 | 16.5 | 6980 |
| 1720556760 | 17.149999 | 0 | 0.00 | 17 | 17.25 | 17 | 642 |
| 1720470360 | 17.149999 | 0.2 | 1.18 | 17.2 | 17.2 | 17.05 | 430 |
| 1720211220 | 16.95 | -0.35 | -2.02 | 17.1 | 17.1 | 16.95 | 1249 |
| 1720124820 | 17.3 | 0.3 | 1.76 | 17 | 17.3 | 16.95 | 2148 |
| 1720038420 | 17 | -0.1 | -0.58 | 17.3 | 17.3 | 17 | 2555 |
| 1719952020 | 17.1 | -0.25 | -1.44 | 17.25 | 17.25 | 17 | 1783 |
| 1719865620 | 17.35 | 0.1 | 0.58 | 17.25 | 17.35 | 16.899999 | 3102 |
| 1719606420 | 17.25 | 0.6 | 3.60 | 17.05 | 17.25 | 16.85 | 3061 |
| 1719520020 | 16.649999 | -0.2 | -1.19 | 16.6 | 16.8 | 16.6 | 4393 |
| 1719433620 | 16.85 | -0.15 | -0.88 | 16.85 | 16.85 | 16.55 | 5995 |
| 1719347160 | 17 | 0 | 0.00 | 16.899999 | 17.149999 | 16.85 | 1848 |
| 1719260820 | 17 | -0.15 | -0.87 | 16.8 | 17 | 16.8 | 1968 |
| 1719001620 | 17.149999 | 0.1 | 0.59 | 16.899999 | 17.149999 | 16.8 | 1032 |
| 1718915160 | 17.05 | 0.25 | 1.49 | 17 | 17.05 | 16.8 | 4201 |
| 1718828820 | 16.8 | -0.1 | -0.59 | 16.899999 | 17.1 | 16.8 | 3797 |
| 1718742360 | 16.899999 | 0 | 0.00 | 17 | 17.149999 | 16.899999 | 1619 |
| 1718656020 | 16.899999 | -0.25 | -1.46 | 16.95 | 17.149999 | 16.899999 | 2528 |
| 1718396820 | 17.149999 | -0.05 | -0.29 | 17.2 | 17.2 | 16.95 | 2310 |
| 1718310420 | 17.2 | 0.05 | 0.29 | 17.2 | 17.25 | 16.95 | 4497 |
| 1718224020 | 17.149999 | -0.05 | -0.29 | 17.1 | 17.149999 | 16.95 | 1517 |
| 1718137620 | 17.2 | 0.3 | 1.78 | 16.899999 | 17.3 | 16.899999 | 3427 |
| 1718051220 | 16.899999 | -0.45 | -2.59 | 17.149999 | 17.55 | 16.899999 | 3685 |
| 1717792020 | 17.35 | 0.1 | 0.58 | 17.25 | 17.55 | 17.1 | 3503 |
| 1717705620 | 17.25 | 0.05 | 0.29 | 17 | 17.25 | 16.95 | 2168 |
| 1717619220 | 17.2 | -0.1 | -0.58 | 17.149999 | 17.2 | 16.85 | 6732 |
| 1717532820 | 17.3 | 0.25 | 1.47 | 17.1 | 17.3 | 16.95 | 1149 |
| 1717446420 | 17.05 | 0.05 | 0.29 | 16.95 | 17.05 | 16.95 | 1869 |
| 1717187220 | 17 | 0.1 | 0.59 | 17 | 17.05 | 16.899999 | 1985 |
| 1717100820 | 16.899999 | 0 | 0.00 | 17 | 17.25 | 16.899999 | 528 |
| 1717014420 | 16.899999 | -0.4 | -2.31 | 16.95 | 17.2 | 16.85 | 3211 |
| 1716928020 | 17.3 | 0.15 | 0.87 | 17.05 | 17.3 | 16.85 | 2254 |
| 1716841560 | 17.149999 | -0.35 | -2.00 | 17.2 | 17.399999 | 16.899999 | 7249 |
| 1716582420 | 17.5 | 0.2 | 1.16 | 17.399999 | 17.6 | 17.149999 | 2787 |
| 1716496020 | 17.3 | -0.15 | -0.86 | 17.149999 | 17.5 | 17.05 | 5013 |
| 1716409620 | 17.45 | 0.7 | 4.18 | 16.75 | 17.45 | 16.75 | 3372 |
| 1716323160 | 16.75 | -0.45 | -2.62 | 17.149999 | 17.2 | 16.55 | 11342 |
| 1716236760 | 17.2 | -0.15 | -0.86 | 17.2 | 17.2 | 16.95 | 2061 |
| 1715977620 | 17.35 | 0.15 | 0.87 | 17.5 | 17.75 | 17.149999 | 3460 |
| 1715891220 | 17.2 | -0.45 | -2.55 | 17.649999 | 17.649999 | 17.2 | 5512 |
| 1715804820 | 17.649999 | 0.25 | 1.44 | 17.2 | 17.649999 | 17.2 | 2928 |
| 1715718420 | 17.399999 | -0.05 | -0.29 | 17.45 | 17.55 | 17.3 | 1369 |
| 1715631960 | 17.45 | -0.3 | -1.69 | 17.7 | 17.8 | 17.3 | 1670 |
| 1715372820 | 17.75 | 0.2 | 1.14 | 17.55 | 17.899999 | 17.55 | 2590 |
| 1715286420 | 17.55 | -0.2 | -1.13 | 17.7 | 17.95 | 17.45 | 1498 |
| 1715200020 | 17.75 | 0.5 | 2.90 | 17.6 | 17.75 | 17.1 | 2075 |
| 1715113620 | 17.25 | 0.05 | 0.29 | 17.2 | 17.3 | 16.85 | 4415 |
| 1715027220 | 17.2 | 0 | 0.00 | 17.2 | 17.35 | 16.8 | 7847 |
| 1714768020 | 17.2 | 0 | 0.00 | 17.2 | 17.25 | 16.95 | 3447 |
| 1714681560 | 17.2 | 0.3 | 1.78 | 17.2 | 17.25 | 16.8 | 2558 |
| 1714508820 | 16.899999 | -0.4 | -2.31 | 17.2 | 17.399999 | 16.899999 | 3512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
