Singapore markets close in 6 hours 30 minutes
Straits Times Index
3,292.96 +20.24 (+0.62%) Nikkei
38,301.91 +749.75 (+2.00%) Hang Seng
17,081.64 +252.71 (+1.50%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,609.05 -263.74 (-0.39%) CMC Crypto 200
1,435.32 +20.56 (+1.45%)
Villeroy & Boch AG (0OPA.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:47PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 17.10 | 17.10 | 17.00 | 17.05 | 17.05 | 11 |
| 22 Apr 2024 | 17.40 | 17.40 | 16.75 | 16.75 | 16.75 | 1,248 |
| 19 Apr 2024 | 17.60 | 17.60 | 17.30 | 17.30 | 17.30 | 10 |
| 18 Apr 2024 | 17.60 | 17.60 | 17.40 | 17.42 | 17.42 | 18 |
| 17 Apr 2024 | 17.65 | 17.65 | 17.30 | 17.40 | 17.40 | 1,331 |
| 16 Apr 2024 | 18.50 | 18.70 | 17.70 | 17.80 | 17.80 | 212 |
| 15 Apr 2024 | 18.25 | 18.45 | 17.95 | 18.25 | 18.25 | 1,502 |
| 15 Apr 2024 | 1.05 Dividend | |||||
| 12 Apr 2024 | 19.10 | 19.20 | 18.85 | 19.00 | 17.95 | 536 |
| 11 Apr 2024 | 19.05 | 19.30 | 18.75 | 18.75 | 17.71 | 224 |
| 10 Apr 2024 | 19.00 | 19.00 | 18.85 | 18.85 | 17.81 | 39 |
| 09 Apr 2024 | 19.20 | 19.25 | 19.00 | 19.00 | 17.95 | 154 |
| 08 Apr 2024 | 18.65 | 19.05 | 18.65 | 19.05 | 18.00 | 199 |
| 05 Apr 2024 | 18.50 | 18.55 | 18.50 | 18.55 | 17.52 | 1 |
| 04 Apr 2024 | 18.50 | 18.50 | 18.15 | 18.35 | 17.34 | 197 |
| 03 Apr 2024 | 18.10 | 18.40 | 18.10 | 18.40 | 17.38 | 300 |
| 02 Apr 2024 | 18.05 | 18.35 | 18.05 | 18.20 | 17.19 | 200 |
| 28 Mar 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 17.38 | 19 |
| 27 Mar 2024 | 18.20 | 18.20 | 17.90 | 17.95 | 16.96 | 7 |
| 26 Mar 2024 | 18.45 | 18.45 | 18.35 | 18.35 | 17.34 | 1 |
| 25 Mar 2024 | 18.35 | 18.35 | 18.00 | 18.00 | 17.01 | 56 |
| 22 Mar 2024 | 17.90 | 18.25 | 17.90 | 18.25 | 17.24 | 14 |
| 21 Mar 2024 | 18.35 | 18.35 | 18.00 | 18.15 | 17.15 | 3 |
| 20 Mar 2024 | 18.50 | 18.50 | 18.00 | 18.25 | 17.24 | 674 |
| 19 Mar 2024 | 18.45 | 18.50 | 18.20 | 18.20 | 17.19 | - |
| 18 Mar 2024 | 18.40 | 18.40 | 18.30 | 18.30 | 17.29 | 3 |
| 15 Mar 2024 | 18.10 | 18.35 | 18.10 | 18.35 | 17.34 | - |
| 14 Mar 2024 | 18.35 | 18.40 | 18.30 | 18.30 | 17.29 | 6 |
| 13 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.19 | 126 |
| 12 Mar 2024 | 18.00 | 18.10 | 18.00 | 18.00 | 17.01 | 44 |
| 11 Mar 2024 | 17.80 | 17.85 | 17.65 | 17.80 | 16.82 | 280 |
| 08 Mar 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 16.96 | 3 |
| 07 Mar 2024 | 18.15 | 18.15 | 17.60 | 17.60 | 16.63 | 380 |
| 06 Mar 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 16.91 | 18 |
| 05 Mar 2024 | 18.20 | 18.25 | 18.05 | 18.05 | 17.05 | 7 |
| 04 Mar 2024 | 17.95 | 18.15 | 17.95 | 18.15 | 17.15 | 1 |
| 01 Mar 2024 | 18.25 | 18.25 | 17.95 | 17.95 | 16.96 | 62 |
| 29 Feb 2024 | 18.00 | 18.30 | 18.00 | 18.00 | 17.01 | 781 |
| 28 Feb 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 17.01 | 2 |
| 27 Feb 2024 | 18.10 | 18.25 | 18.05 | 18.05 | 17.05 | 5 |
| 26 Feb 2024 | 18.20 | 18.20 | 17.75 | 18.00 | 17.01 | 10 |
| 23 Feb 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 17.29 | - |
| 22 Feb 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 16.91 | 1 |
| 21 Feb 2024 | 18.25 | 18.30 | 17.80 | 17.80 | 16.82 | 1 |
| 20 Feb 2024 | 18.15 | 18.15 | 17.90 | 17.90 | 16.91 | 1 |
| 19 Feb 2024 | 18.00 | 18.05 | 17.85 | 18.05 | 17.05 | 44 |
| 16 Feb 2024 | 18.00 | 18.00 | 17.65 | 18.00 | 17.01 | 4 |
| 15 Feb 2024 | 17.90 | 17.95 | 17.80 | 17.85 | 16.86 | 209 |
| 14 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.05 | - |
| 13 Feb 2024 | 18.00 | 18.05 | 18.00 | 18.00 | 17.01 | - |
| 12 Feb 2024 | 18.00 | 18.00 | 17.90 | 17.95 | 16.96 | 319 |
| 09 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.01 | - |
| 08 Feb 2024 | 18.00 | 18.00 | 17.80 | 18.00 | 17.01 | 4 |
| 07 Feb 2024 | 18.10 | 18.10 | 17.85 | 17.90 | 16.91 | 100 |
| 06 Feb 2024 | 18.10 | 18.15 | 17.85 | 18.05 | 17.05 | 2 |
| 05 Feb 2024 | 17.90 | 18.10 | 17.90 | 18.10 | 17.10 | 3 |
| 02 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.01 | 1 |
| 01 Feb 2024 | 18.15 | 18.20 | 18.00 | 18.10 | 17.10 | 325 |
| 31 Jan 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 17.10 | 5 |
| 30 Jan 2024 | 18.15 | 18.15 | 17.85 | 17.85 | 16.86 | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.10 | 4 |
| 25 Jan 2024 | 17.85 | 17.85 | 17.65 | 17.80 | 16.82 | 115 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 17.90 | 18.00 | 17.75 | 17.75 | 16.77 | 80 |
| 19 Jan 2024 | 17.70 | 17.90 | 17.70 | 17.90 | 16.91 | 58 |
| 18 Jan 2024 | 18.15 | 18.15 | 17.70 | 17.70 | 16.72 | 476 |
| 17 Jan 2024 | 18.25 | 18.25 | 17.75 | 17.75 | 16.77 | 13 |
| 16 Jan 2024 | 18.15 | 18.15 | 18.00 | 18.10 | 17.10 | 769 |
| 15 Jan 2024 | 18.20 | 18.45 | 17.85 | 18.05 | 17.05 | 132 |
| 12 Jan 2024 | 18.40 | 18.40 | 18.00 | 18.05 | 17.05 | 952 |
| 11 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.15 | - |
| 10 Jan 2024 | 18.35 | 18.70 | 18.20 | 18.45 | 17.43 | 185 |
| 09 Jan 2024 | 17.80 | 18.20 | 17.80 | 18.20 | 17.19 | 623 |
| 08 Jan 2024 | 18.45 | 18.45 | 17.95 | 17.95 | 16.96 | 281 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 18.00 | 18.00 | 17.75 | 17.90 | 16.91 | 183 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 16.86 | 53 |
| 29 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.01 | 1 |
| 28 Dec 2023 | 17.75 | 17.95 | 17.75 | 17.95 | 16.96 | 3 |
| 27 Dec 2023 | 17.65 | 17.90 | 17.65 | 17.90 | 16.91 | 2 |
| 22 Dec 2023 | 17.60 | 17.65 | 17.55 | 17.65 | 16.67 | 828 |
| 21 Dec 2023 | 17.65 | 17.65 | 17.55 | 17.55 | 16.58 | 243 |
| 20 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.53 | 50 |
| 19 Dec 2023 | 17.65 | 17.65 | 17.35 | 17.40 | 16.44 | 127 |
| 18 Dec 2023 | 17.55 | 17.65 | 17.50 | 17.50 | 16.53 | 629 |
| 15 Dec 2023 | 17.55 | 17.55 | 17.35 | 17.35 | 16.39 | 197 |
| 14 Dec 2023 | 17.45 | 17.50 | 17.30 | 17.45 | 16.49 | 249 |
| 13 Dec 2023 | 17.60 | 17.60 | 17.10 | 17.20 | 16.25 | 717 |
| 12 Dec 2023 | 17.70 | 17.70 | 17.50 | 17.50 | 16.53 | 255 |
| 11 Dec 2023 | 17.35 | 17.65 | 17.35 | 17.65 | 16.67 | 166 |
| 08 Dec 2023 | 17.35 | 17.40 | 17.30 | 17.40 | 16.44 | 53 |
| 07 Dec 2023 | 17.30 | 17.30 | 17.15 | 17.15 | 16.20 | 6 |
| 06 Dec 2023 | 17.50 | 17.50 | 17.15 | 17.30 | 16.34 | 915 |
| 05 Dec 2023 | 17.40 | 17.40 | 17.20 | 17.20 | 16.25 | 356 |
| 04 Dec 2023 | 17.50 | 17.50 | 17.35 | 17.40 | 16.44 | 1,154 |
| 01 Dec 2023 | 17.50 | 17.60 | 17.50 | 17.60 | 16.63 | 297 |
| 30 Nov 2023 | 17.65 | 17.65 | 17.55 | 17.55 | 16.58 | 26 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.