VIB Vermögen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.400 | 7.480 | 7.260 | 7.400 | 7.312 | 5,102 |
| 2024-08-30 | 7.430 | 7.510 | 7.230 | 7.330 | 7.243 | 231,669 |
| 2024-08-29 | 7.590 | 7.730 | 7.420 | 7.580 | 7.490 | 17,390 |
| 2024-08-28 | 7.350 | 7.730 | 7.350 | 7.670 | 7.579 | 25,493 |
| 2024-08-27 | 7.100 | 7.450 | 7.090 | 7.420 | 7.332 | 22,291 |
| 2024-08-26 | 7.090 | 7.100 | 6.940 | 6.940 | 6.857 | 18,263 |
| 2024-08-23 | 7.100 | 7.100 | 6.950 | 7.020 | 6.936 | 14,201 |
| 2024-08-22 | 6.840 | 7.000 | 6.800 | 7.000 | 6.917 | 17,502 |
| 2024-08-21 | 7.230 | 7.230 | 6.810 | 6.940 | 6.857 | 20,377 |
| 2024-08-20 | 7.190 | 7.490 | 7.010 | 7.160 | 7.075 | 18,048 |
| 2024-08-19 | 6.910 | 7.290 | 6.910 | 7.190 | 7.104 | 17,178 |
| 2024-08-16 | 7.390 | 7.450 | 6.810 | 6.970 | 6.887 | 36,067 |
| 2024-08-15 | 7.700 | 7.700 | 7.200 | 7.320 | 7.233 | 17,235 |
| 2024-08-14 | 7.260 | 7.500 | 7.130 | 7.340 | 7.213 | 14,516 |
| 2024-08-13 | 6.960 | 7.300 | 6.950 | 7.220 | 7.095 | 28,768 |
| 2024-08-12 | 7.740 | 7.740 | 7.200 | 7.250 | 7.125 | 11,211 |
| 2024-08-09 | 7.790 | 7.820 | 7.390 | 7.630 | 7.498 | 14,101 |
| 2024-08-08 | 7.830 | 7.960 | 7.600 | 7.810 | 7.675 | 20,360 |
| 2024-08-07 | 7.820 | 7.900 | 7.600 | 7.600 | 7.469 | 4,397 |
| 2024-08-06 | 7.910 | 7.910 | 7.630 | 7.700 | 7.567 | 8,919 |
| 2024-08-05 | 8.040 | 8.040 | 7.380 | 7.380 | 7.252 | 16,843 |
| 2024-08-02 | 8.040 | 8.270 | 8.040 | 8.130 | 7.989 | 5,569 |
| 2024-08-01 | 8.150 | 8.230 | 8.100 | 8.150 | 8.009 | 5,715 |
| 2024-07-31 | 8.100 | 8.320 | 8.100 | 8.160 | 8.019 | 9,055 |
| 2024-07-30 | 8.200 | 8.300 | 8.110 | 8.140 | 7.999 | 7,876 |
| 2024-07-29 | 8.300 | 8.500 | 8.150 | 8.290 | 8.147 | 10,797 |
| 2024-07-26 | 8.380 | 8.480 | 8.220 | 8.480 | 8.333 | 1,461 |
| 2024-07-25 | 8.220 | 8.480 | 8.220 | 8.480 | 8.333 | 4,454 |
| 2024-07-24 | 8.380 | 8.420 | 8.130 | 8.290 | 8.147 | 8,711 |
| 2024-07-23 | 8.500 | 8.500 | 8.240 | 8.380 | 8.235 | 7,799 |
| 2024-07-22 | 8.050 | 8.250 | 8.030 | 8.120 | 7.980 | 21,972 |
| 2024-07-19 | 8.360 | 8.490 | 8.220 | 8.290 | 8.147 | 17,421 |
| 2024-07-18 | 8.800 | 8.800 | 8.300 | 8.420 | 8.274 | 14,976 |
| 2024-07-17 | 8.610 | 8.900 | 8.610 | 8.890 | 8.736 | 3,282 |
| 2024-07-16 | 8.650 | 8.740 | 8.600 | 8.680 | 8.530 | 5,625 |
| 2024-07-15 | 8.940 | 8.940 | 8.660 | 8.660 | 8.510 | 924 |
| 2024-07-12 | 8.610 | 8.900 | 8.420 | 8.830 | 8.677 | 12,100 |
| 2024-07-11 | 8.610 | 8.840 | 8.610 | 8.840 | 8.687 | 1,721 |
| 2024-07-10 | 8.400 | 8.540 | 8.400 | 8.440 | 8.294 | 5,981 |
| 2024-07-09 | 8.670 | 8.670 | 8.410 | 8.410 | 8.265 | 5,316 |
| 2024-07-08 | 8.610 | 9.010 | 8.580 | 8.690 | 8.540 | 7,050 |
| 2024-07-05 | 8.620 | 8.830 | 8.560 | 8.660 | 8.510 | 6,442 |
| 2024-07-04 | 8.810 | 8.810 | 8.620 | 8.620 | 8.471 | 1,406 |
| 2024-07-03 | 8.800 | 9.140 | 8.740 | 8.890 | 8.736 | 6,606 |
| 2024-07-02 | 8.600 | 8.990 | 8.600 | 8.900 | 8.746 | 8,139 |
| 2024-07-01 | 9.300 | 9.300 | 8.800 | 8.800 | 8.648 | 16,857 |
| 2024-06-28 | 9.490 | 9.490 | 8.750 | 8.750 | 8.599 | 4,298 |
| 2024-06-27 | 9.260 | 9.260 | 8.900 | 8.900 | 8.746 | 4,387 |
| 2024-06-26 | 9.100 | 9.100 | 8.910 | 8.960 | 8.805 | 4,683 |
| 2024-06-25 | 9.000 | 9.300 | 9.000 | 9.120 | 8.962 | 8,035 |
| 2024-06-24 | 9.390 | 9.590 | 9.210 | 9.210 | 9.051 | 5,804 |
| 2024-06-21 | 9.860 | 9.890 | 9.310 | 9.500 | 9.336 | 16,995 |
| 2024-06-20 | 9.890 | 9.930 | 9.850 | 9.890 | 9.719 | 2,310 |
| 2024-06-19 | 10.020 | 10.020 | 9.850 | 9.880 | 9.709 | 242 |
| 2024-06-18 | 9.840 | 10.120 | 9.660 | 10.120 | 9.945 | 5,547 |
| 2024-06-17 | 10.380 | 10.380 | 9.840 | 9.910 | 9.739 | 2,866 |
| 2024-06-14 | 10.000 | 10.000 | 9.900 | 9.910 | 9.739 | 6,213 |
| 2024-06-13 | 10.020 | 10.020 | 9.900 | 9.900 | 9.729 | 988 |
| 2024-06-12 | 10.500 | 10.500 | 10.020 | 10.020 | 9.847 | 1,343 |
| 2024-06-11 | 10.200 | 10.620 | 9.900 | 10.620 | 10.436 | 1,198 |
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.