VIB Vermögen AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	10.060	10.280	10.020	10.120	9.945	2,356
2024-06-07	10.680	10.680	10.000	10.240	10.063	5,345
2024-06-06	10.220	10.300	9.960	10.100	9.925	9,340
2024-06-05	10.280	10.280	9.790	10.100	9.925	6,424
2024-06-04	10.140	10.280	10.060	10.260	10.083	12,222
2024-06-03	10.680	10.680	10.200	10.300	10.122	5,477
2024-05-31	10.320	10.540	10.240	10.300	10.122	18,036
2024-05-30	9.740	10.500	9.500	10.500	10.318	11,111
2024-05-29	10.320	10.360	10.200	10.320	10.141	6,809
2024-05-28	10.400	10.480	10.320	10.340	10.161	4,529
2024-05-27	10.400	10.500	10.320	10.480	10.299	5,798
2024-05-24	11.000	11.000	10.180	10.640	10.456	18,154
2024-05-23	10.760	11.000	10.760	10.820	10.633	3,687
2024-05-22	10.700	11.000	10.540	10.640	10.456	6,028
2024-05-21	10.940	10.940	10.600	10.600	10.417	4,901
2024-05-20	10.580	11.000	10.580	10.960	10.770	5,141
2024-05-17	10.580	11.000	10.580	10.900	10.711	7,016
2024-05-16	10.500	10.900	10.500	10.720	10.535	9,738
2024-05-15	10.800	10.820	10.320	10.820	10.633	14,014
2024-05-14	10.100	10.520	10.100	10.480	10.299	1,725
2024-05-13	10.400	10.540	10.120	10.120	9.945	2,931
2024-05-10	10.420	10.600	10.360	10.360	10.181	3,220
2024-05-09	10.260	10.680	10.120	10.540	10.358	5,028
2024-05-08	10.100	10.620	10.100	10.620	10.436	3,760
2024-05-07	10.100	10.640	10.100	10.640	10.456	4,871
2024-05-06	10.500	10.500	10.100	10.160	9.984	9,072
2024-05-03	10.900	10.900	10.500	10.500	10.318	6,053
2024-05-02	11.160	11.200	10.680	10.900	10.711	7,726
2024-04-30	11.400	11.400	10.940	11.020	10.829	7,519
2024-04-29	10.820	11.360	10.820	11.300	11.105	16,526
2024-04-26	11.000	11.000	10.840	11.000	10.810	4,647
2024-04-25	10.820	11.100	10.820	10.900	10.711	4,488
2024-04-24	11.000	11.000	10.600	10.880	10.692	10,255
2024-04-23	10.800	11.120	10.800	10.980	10.790	4,774
2024-04-22	10.900	11.100	10.900	11.000	10.810	14,763
2024-04-19	11.000	11.000	10.840	10.960	10.770	5,676
2024-04-18	10.660	10.980	10.600	10.840	10.652	14,409
2024-04-17	10.620	10.980	10.480	10.740	10.554	6,391
2024-04-16	10.820	10.840	10.700	10.780	10.594	5,512
2024-04-15	10.900	11.000	10.900	10.980	10.790	5,344
2024-04-12	11.300	11.360	10.900	10.900	10.711	14,454
2024-04-11	11.340	11.500	10.940	11.240	11.046	22,058
2024-04-10	11.040	11.400	10.900	11.380	11.183	11,765
2024-04-09	10.840	11.180	10.820	11.180	10.987	4,080
2024-04-08	11.040	11.140	10.600	11.140	10.947	4,108
2024-04-05	10.960	10.960	10.660	10.880	10.692	5,893
2024-04-04	10.860	11.100	10.820	11.080	10.888	3,421
2024-04-03	10.620	11.000	10.040	10.760	10.574	19,204
2024-04-02	11.100	11.600	10.540	10.660	10.476	21,537
2024-03-28	10.900	11.240	10.720	11.200	11.006	9,622
2024-03-27	10.740	10.940	10.600	10.940	10.751	8,580
2024-03-26	9.260	10.840	9.260	10.840	10.652	64,506
2024-03-25	9.490	9.560	9.250	9.350	9.188	17,726
2024-03-22	9.000	9.320	9.000	9.320	9.159	22,982
2024-03-21	9.100	9.260	8.750	8.850	8.697	5,382
2024-03-20	8.980	9.420	8.910	9.420	9.257	5,294
2024-03-19	9.180	9.180	8.730	9.000	8.844	28,717
2024-03-18	10.220	10.220	9.000	9.180	9.021	30,319
2024-03-15	11.040	11.040	10.200	10.240	10.063	12,302
2024-03-14	10.840	10.860	10.500	10.640	10.456	8,955

← NewerPage 11 of 22 · 1,275 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.