VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	13.260	13.600	13.240	13.380	13.149	13,676
2023-12-14	12.820	13.280	12.820	13.240	13.011	15,363
2023-12-13	12.900	12.960	12.600	12.600	12.382	3,625
2023-12-12	12.820	12.880	12.640	12.800	12.579	2,503
2023-12-11	12.740	12.860	12.680	12.840	12.618	1,938
2023-12-08	12.400	12.760	12.400	12.760	12.539	9,664
2023-12-07	12.400	12.620	12.400	12.620	12.402	2,935
2023-12-06	12.540	12.600	12.240	12.420	12.205	7,807
2023-12-05	12.180	12.640	12.160	12.520	12.303	1,711
2023-12-04	12.420	12.420	12.160	12.320	12.107	16,055
2023-12-01	12.700	12.720	12.260	12.520	12.303	1,487
2023-11-30	12.400	12.400	12.140	12.300	12.087	12,174
2023-11-29	12.000	12.600	11.980	12.460	12.244	13,443
2023-11-28	12.040	12.040	11.920	12.040	11.832	8,055
2023-11-27	12.120	12.180	12.100	12.160	11.950	3,405
2023-11-24	12.220	12.260	12.160	12.260	12.048	5,723
2023-11-23	12.320	12.360	12.140	12.200	11.989	7,752
2023-11-22	12.380	12.680	12.380	12.400	12.185	17,998
2023-11-21	12.440	12.540	12.320	12.480	12.264	25,154
2023-11-20	12.940	12.940	12.400	12.440	12.225	18,233
2023-11-17	12.600	12.840	12.480	12.620	12.402	22,984
2023-11-16	12.560	12.640	12.300	12.480	12.264	12,122
2023-11-15	12.960	12.960	12.680	12.760	12.539	7,523
2023-11-14	12.400	12.860	12.360	12.840	12.618	10,300
2023-11-13	12.120	12.400	12.120	12.400	12.185	9,221
2023-11-10	12.000	12.180	11.920	12.180	11.969	4,926
2023-11-09	12.320	12.320	12.140	12.280	12.068	4,357
2023-11-08	12.420	12.500	12.240	12.380	12.166	23,581
2023-11-07	12.140	12.260	12.100	12.260	12.048	6,788
2023-11-06	12.440	12.500	12.060	12.160	11.950	5,520
2023-11-03	12.200	12.500	12.020	12.500	12.284	7,605
2023-11-02	11.720	12.200	11.620	12.060	11.851	4,596
2023-11-01	11.760	11.800	11.360	11.760	11.557	6,307
2023-10-31	11.300	11.540	11.240	11.340	11.144	17,649
2023-10-30	11.320	11.540	11.140	11.280	11.085	6,645
2023-10-27	11.620	11.720	11.220	11.280	11.085	13,977
2023-10-26	11.540	12.100	11.520	11.520	11.321	11,476
2023-10-25	12.080	12.080	11.540	11.540	11.340	8,171
2023-10-24	11.740	12.060	11.660	11.900	11.694	6,211
2023-10-23	11.900	12.000	11.800	11.920	11.714	1,146
2023-10-20	12.180	12.180	12.020	12.020	11.812	8,037
2023-10-19	12.160	12.160	11.980	12.040	11.832	5,307
2023-10-18	12.340	12.380	12.140	12.140	11.930	15,186
2023-10-17	12.460	12.480	12.160	12.340	12.127	17,043
2023-10-16	12.900	12.900	12.400	12.440	12.225	699
2023-10-13	12.600	12.600	12.420	12.540	12.323	1,748
2023-10-12	12.400	12.740	12.400	12.640	12.421	9,317
2023-10-11	12.380	12.440	12.340	12.340	12.127	5,213
2023-10-10	12.520	12.820	12.360	12.360	12.146	8,622
2023-10-09	12.220	12.540	12.100	12.400	12.185	4,873
2023-10-06	12.060	12.400	11.900	12.360	12.146	3,658
2023-10-05	12.580	12.580	12.160	12.200	11.989	1,590
2023-10-04	12.460	12.580	12.240	12.580	12.362	6,289
2023-10-03	13.020	13.060	11.840	12.220	12.009	17,335
2023-10-02	13.260	13.380	13.000	13.020	12.795	10,018
2023-09-29	13.280	13.280	13.100	13.100	12.873	7,613
2023-09-28	13.020	13.260	12.760	13.220	12.991	18,480
2023-09-27	13.400	13.400	13.000	13.060	12.834	13,934
2023-09-26	14.000	14.000	13.420	13.440	13.207	6,886
2023-09-25	14.040	14.040	13.740	13.840	13.601	9,017

← NewerPage 13 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.