VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	11.040	11.080	10.780	10.880	10.692	4,883
2024-03-12	11.000	11.200	10.760	11.040	10.849	7,524
2024-03-11	12.500	12.500	10.240	11.140	10.947	29,851
2024-03-08	12.740	12.920	12.640	12.640	12.421	3,416
2024-03-07	13.300	13.420	12.960	12.960	12.736	2,320
2024-03-06	13.300	13.440	13.280	13.340	13.109	4,325
2024-03-05	13.320	13.500	13.280	13.280	13.050	7,281
2024-03-04	13.320	13.500	13.300	13.480	13.247	7,304
2024-03-01	13.900	13.900	13.400	13.400	13.168	12,281
2024-02-29	13.420	13.600	12.960	13.600	13.365	23,668
2024-02-28	13.240	13.460	13.240	13.420	13.188	2,691
2024-02-27	13.620	13.640	13.360	13.460	13.227	3,244
2024-02-26	14.100	14.100	13.660	13.780	13.542	6,404
2024-02-23	14.460	14.580	14.000	14.100	13.856	5,815
2024-02-22	14.440	14.460	14.120	14.360	14.112	2,250
2024-02-21	14.480	14.500	14.160	14.200	13.954	3,266
2024-02-20	14.500	14.520	14.140	14.140	13.895	2,790
2024-02-19	14.580	14.640	14.300	14.320	14.072	7,076
2024-02-16	14.620	14.880	14.500	14.580	14.328	5,777
2024-02-15	15.200	15.200	14.720	14.720	14.465	2,468
2024-02-14	14.840	15.200	14.620	14.940	14.682	6,003
2024-02-13	14.980	15.200	14.780	15.000	14.740	3,034
2024-02-12	14.960	15.200	14.800	14.800	14.544	3,402
2024-02-09	15.020	15.200	14.860	15.100	14.839	4,294
2024-02-08	14.940	15.040	14.800	15.000	14.740	4,019
2024-02-07	14.840	14.940	14.320	14.900	14.642	20,365
2024-02-06	14.640	14.920	14.620	14.800	14.544	3,751
2024-02-05	14.820	14.940	14.800	14.800	14.544	2,736
2024-02-02	14.920	15.060	14.820	14.840	14.583	7,793
2024-02-01	14.720	15.160	14.700	14.840	14.583	9,813
2024-01-31	14.020	14.500	14.020	14.400	14.151	48,545
2024-01-30	14.020	14.200	13.920	13.920	13.679	1,109
2024-01-29	14.260	14.500	14.200	14.200	13.954	4,658
2024-01-26	13.500	14.440	13.500	14.440	14.190	5,319
2024-01-25	13.520	13.800	13.520	13.760	13.522	4,858
2024-01-24	13.420	13.800	13.420	13.700	13.463	3,052
2024-01-23	13.940	14.000	13.500	13.540	13.306	6,476
2024-01-22	14.020	14.460	13.920	13.920	13.679	7,187
2024-01-19	14.400	14.500	14.160	14.500	14.249	2,091
2024-01-18	14.160	14.500	14.140	14.400	14.151	4,818
2024-01-17	14.160	14.500	14.100	14.180	13.935	55,949
2024-01-16	14.320	14.440	14.240	14.440	14.190	2,778
2024-01-15	14.480	14.480	14.080	14.380	14.131	8,809
2024-01-12	14.100	14.180	14.100	14.180	13.935	526
2024-01-11	14.080	14.280	13.960	14.220	13.974	3,355
2024-01-10	14.080	14.100	13.900	14.020	13.777	2,002
2024-01-09	14.040	14.180	14.040	14.100	13.856	1,485
2024-01-08	13.840	13.900	13.840	13.900	13.660	380
2024-01-05	13.840	14.140	13.800	13.820	13.581	7,370
2024-01-04	13.840	13.840	13.840	13.840	13.601	684
2024-01-03	13.980	14.180	13.900	13.980	13.738	1,352
2024-01-02	13.980	14.180	13.980	14.040	13.797	1,613
2023-12-29	14.200	14.200	13.900	13.900	13.660	1,638
2023-12-28	14.420	14.580	14.000	14.000	13.758	9,326
2023-12-27	14.500	14.500	14.300	14.420	14.171	4,760
2023-12-22	13.920	14.500	13.920	14.500	14.249	3,400
2023-12-21	13.920	14.220	13.920	14.080	13.836	4,499
2023-12-20	14.600	14.700	14.120	14.120	13.876	6,861
2023-12-19	13.900	14.600	13.900	14.560	14.308	10,544
2023-12-18	13.340	13.900	13.340	13.800	13.561	4,259

← NewerPage 12 of 22 · 1,279 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.