VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	14.020	14.060	13.940	13.960	13.718	1,003
2023-09-21	14.200	14.220	13.640	14.020	13.777	15,136
2023-09-20	14.220	14.300	14.000	14.160	13.915	7,575
2023-09-19	14.500	14.600	14.240	14.240	13.994	9,057
2023-09-18	14.960	14.960	14.500	14.520	14.269	13,845
2023-09-15	15.440	15.500	15.060	15.060	14.799	22,035
2023-09-14	15.280	15.500	15.180	15.400	15.134	6,262
2023-09-13	15.200	15.280	15.100	15.220	14.957	3,393
2023-09-12	15.280	15.320	15.200	15.300	15.035	2,623
2023-09-11	15.040	15.280	15.040	15.280	15.016	1,349
2023-09-08	15.220	15.220	15.120	15.120	14.858	1,585
2023-09-07	15.440	15.440	15.200	15.300	15.035	8,224
2023-09-06	15.360	15.700	15.360	15.520	15.251	6,715
2023-09-05	15.340	15.440	15.220	15.440	15.173	3,463
2023-09-04	15.340	15.580	15.340	15.420	15.153	6,317
2023-09-01	15.180	15.440	15.100	15.380	15.114	12,590
2023-08-31	15.340	15.480	15.080	15.080	14.819	85,134
2023-08-30	15.060	15.700	15.060	15.260	14.996	12,499
2023-08-29	14.800	15.200	14.800	15.120	14.858	3,970
2023-08-28	14.940	15.100	14.800	14.820	14.564	4,802
2023-08-25	14.940	15.000	14.680	14.840	14.583	7,103
2023-08-24	14.640	15.040	14.640	15.040	14.780	27,083
2023-08-23	14.200	14.700	14.200	14.640	14.387	11,757
2023-08-22	14.020	14.200	14.020	14.160	13.915	3,454
2023-08-21	14.240	14.280	14.020	14.020	13.777	7,698
2023-08-18	14.460	14.460	14.100	14.340	14.092	14,178
2023-08-17	14.540	14.620	14.400	14.480	14.229	9,747
2023-08-16	14.720	14.820	14.580	14.620	14.367	8,862
2023-08-15	14.880	14.880	14.520	14.640	14.387	9,038
2023-08-14	14.840	15.040	14.820	14.860	14.603	3,900
2023-08-11	15.140	15.140	14.840	14.860	14.603	5,697
2023-08-10	14.820	15.240	14.820	15.120	14.858	8,685
2023-08-09	14.940	14.960	14.800	14.880	14.623	5,560
2023-08-08	15.140	15.140	14.800	14.860	14.603	21,902
2023-08-07	15.280	15.280	15.160	15.240	14.976	9,252
2023-08-04	15.300	15.460	15.200	15.380	15.114	15,968
2023-08-03	15.200	15.400	15.060	15.340	15.075	20,676
2023-08-02	15.260	15.640	15.100	15.240	14.976	20,505
2023-08-01	15.840	15.840	15.420	15.420	15.153	9,019
2023-07-31	15.800	15.920	15.400	15.860	15.586	12,496
2023-07-28	15.860	15.880	15.720	15.800	15.527	5,268
2023-07-27	15.800	15.880	15.700	15.800	15.527	12,766
2023-07-26	15.440	15.780	15.440	15.740	15.468	4,181
2023-07-25	15.680	15.680	15.400	15.540	15.271	3,152
2023-07-24	15.680	15.800	15.680	15.700	15.428	5,149
2023-07-21	15.540	15.600	15.400	15.600	15.330	8,391
2023-07-20	15.680	15.800	15.620	15.640	15.369	10,002
2023-07-19	15.580	15.860	15.500	15.780	15.507	19,758
2023-07-18	15.360	15.500	15.120	15.480	15.212	7,022
2023-07-17	15.240	15.500	15.120	15.280	15.016	19,738
2023-07-14	14.880	15.180	14.780	15.180	14.917	29,904
2023-07-13	14.620	14.920	14.620	14.900	14.642	61,965
2023-07-12	14.220	14.800	14.040	14.520	14.269	23,879
2023-07-11	14.200	14.480	13.980	14.140	13.895	33,185
2023-07-10	14.180	14.300	14.000	14.120	13.876	24,468
2023-07-07	14.120	14.280	13.900	14.200	13.954	21,949
2023-07-06	14.580	14.660	14.000	14.200	13.954	67,044
2023-07-05	14.680	14.720	14.380	14.720	14.465	11,603
2023-07-04	14.340	14.680	14.340	14.680	14.426	32,737
2023-07-03	13.880	14.300	13.800	14.280	14.033	26,123

← NewerPage 14 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.