VIB Vermögen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.600 | 2.720 | 2.600 | 2.620 | 2.620 | 186,856 |
| 2026-10-16 | 2.690 | 2.720 | 2.590 | 2.670 | 2.670 | 67,478 |
| 2026-10-15 | 3.010 | 3.050 | 2.750 | 2.750 | 2.750 | 342,390 |
| 2026-10-14 | 2.750 | 2.800 | 2.640 | 2.690 | 2.690 | 74,547 |
| 2026-10-13 | 2.970 | 3.000 | 2.700 | 2.750 | 2.750 | 42,937 |
| 2026-10-12 | 3.260 | 3.260 | 2.970 | 2.980 | 2.980 | 42,031 |
| 2026-10-09 | 3.370 | 3.420 | 3.150 | 3.220 | 3.220 | 58,684 |
| 2026-10-08 | 3.370 | 3.420 | 3.340 | 3.340 | 3.340 | 26,865 |
| 2026-10-07 | 3.490 | 3.490 | 3.220 | 3.340 | 3.340 | 125,266 |
| 2026-10-06 | 3.350 | 3.350 | 3.200 | 3.210 | 3.210 | 76,717 |
| 2026-10-05 | 3.250 | 3.380 | 3.250 | 3.300 | 3.300 | 48,419 |
| 2026-10-02 | 3.280 | 3.280 | 3.110 | 3.220 | 3.220 | 40,912 |
| 2026-10-01 | 3.400 | 3.500 | 3.280 | 3.280 | 3.280 | 83,029 |
| 2026-09-30 | 3.400 | 3.500 | 3.390 | 3.400 | 3.400 | 42,332 |
| 2026-09-29 | 3.470 | 3.490 | 3.360 | 3.450 | 3.450 | 52,622 |
| 2026-09-28 | 3.410 | 3.590 | 3.400 | 3.500 | 3.500 | 123,899 |
| 2026-09-25 | 3.890 | 3.890 | 3.600 | 3.600 | 3.600 | 109,111 |
| 2026-09-24 | 4.050 | 4.050 | 3.850 | 3.880 | 3.880 | 33,273 |
| 2026-09-23 | 4.300 | 4.440 | 4.160 | 4.160 | 4.160 | 28,223 |
| 2026-09-22 | 4.390 | 4.410 | 4.320 | 4.400 | 4.400 | 6,907 |
| 2026-09-21 | 4.300 | 4.420 | 4.300 | 4.380 | 4.380 | 16,135 |
| 2026-09-18 | 4.450 | 4.460 | 4.350 | 4.370 | 4.370 | 7,201 |
| 2026-09-17 | 4.550 | 4.560 | 4.440 | 4.450 | 4.450 | 6,354 |
| 2026-09-16 | 4.360 | 4.700 | 4.300 | 4.500 | 4.500 | 55,286 |
| 2026-09-15 | 4.750 | 4.890 | 4.700 | 4.730 | 4.730 | 51,698 |
| 2026-09-14 | 5.040 | 5.040 | 4.650 | 4.650 | 4.650 | 11,496 |
| 2026-09-11 | 4.750 | 5.080 | 4.750 | 5.000 | 5.000 | 42,808 |
| 2026-09-10 | 5.000 | 5.000 | 4.710 | 4.710 | 4.710 | 21,074 |
| 2026-09-09 | 4.990 | 5.120 | 4.940 | 5.000 | 5.000 | 55,462 |
| 2026-09-08 | 5.460 | 5.460 | 5.240 | 5.300 | 5.300 | 7,627 |
| 2026-09-07 | 5.600 | 5.600 | 5.380 | 5.460 | 5.460 | 11,159 |
| 2026-09-04 | 5.900 | 5.900 | 5.420 | 5.760 | 5.760 | 3,350 |
| 2026-09-03 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 26,073 |
| 2026-09-02 | 5.440 | 6.100 | 5.440 | 5.800 | 5.800 | 41,024 |
| 2026-09-01 | 6.480 | 6.480 | 5.720 | 5.720 | 5.720 | 30,277 |
| 2026-08-31 | 6.340 | 6.460 | 6.220 | 6.220 | 6.180 | 4,167 |
| 2026-08-28 | 6.560 | 6.600 | 6.400 | 6.400 | 6.359 | 13,901 |
| 2026-08-27 | 6.660 | 6.680 | 6.560 | 6.680 | 6.637 | 7,283 |
| 2026-08-26 | 6.400 | 6.680 | 6.400 | 6.600 | 6.558 | 89,497 |
| 2026-08-25 | 6.500 | 6.520 | 6.200 | 6.500 | 6.458 | 79,234 |
| 2026-08-24 | 7.000 | 7.000 | 6.400 | 6.440 | 6.399 | 2,683 |
| 2026-08-21 | 6.720 | 6.720 | 6.460 | 6.680 | 6.637 | 6,456 |
| 2026-08-20 | 6.760 | 6.800 | 6.660 | 6.680 | 6.637 | 6,417 |
| 2026-08-19 | 6.740 | 6.860 | 6.740 | 6.760 | 6.717 | 3,151 |
| 2026-08-18 | 6.760 | 6.900 | 6.740 | 6.740 | 6.697 | 22,472 |
| 2026-08-17 | 7.000 | 7.000 | 6.820 | 6.820 | 6.776 | 12,525 |
| 2026-08-14 | 7.000 | 7.000 | 6.820 | 6.920 | 6.876 | 6,108 |
| 2026-08-13 | 6.820 | 7.100 | 6.740 | 7.100 | 7.054 | 11,598 |
| 2026-08-12 | 6.700 | 7.020 | 6.700 | 6.920 | 6.876 | 66,212 |
| 2026-08-11 | 7.000 | 7.040 | 6.860 | 6.860 | 6.816 | 3,462 |
| 2026-08-10 | 7.060 | 7.140 | 7.000 | 7.000 | 6.955 | 51,849 |
| 2026-08-07 | 6.940 | 7.060 | 6.920 | 6.960 | 6.915 | 4,435 |
| 2026-08-06 | 6.900 | 7.120 | 6.900 | 6.980 | 6.935 | 2,051 |
| 2026-08-05 | 6.920 | 7.220 | 6.920 | 7.140 | 7.094 | 21,528 |
| 2026-08-04 | 7.180 | 7.220 | 7.060 | 7.080 | 7.035 | 2,135 |
| 2026-08-03 | 7.800 | 7.800 | 7.160 | 7.160 | 7.114 | 9,193 |
| 2026-07-31 | 7.280 | 7.600 | 7.000 | 7.000 | 6.955 | 12,684 |
| 2026-07-30 | 7.320 | 7.380 | 7.200 | 7.200 | 7.154 | 2,046 |
| 2026-07-29 | 7.440 | 7.540 | 7.380 | 7.400 | 7.352 | 1,523 |
| 2026-07-28 | 7.440 | 7.440 | 7.300 | 7.400 | 7.352 | 1,233 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0400 EUR |
| 2025-08-07 | 0.0400 EUR |
| 2024-08-15 | 0.0400 EUR |
| 2022-08-31 | 0.8500 EUR |
| 2022-07-01 | 0.8500 EUR |
| 2021-07-02 | 0.7480 EUR |
| 2020-07-03 | 0.6981 EUR |
| 2019-07-05 | 0.6483 EUR |
| 2019-05-30 | 0.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.