VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	13.680	14.000	13.580	13.820	13.581	64,631
2023-06-29	13.600	13.640	13.400	13.600	13.365	22,771
2023-06-28	13.480	13.720	13.380	13.680	13.443	20,675
2023-06-27	13.440	13.440	13.160	13.420	13.188	38,611
2023-06-26	13.780	13.780	13.260	13.460	13.227	24,567
2023-06-23	13.840	13.900	13.780	13.800	13.561	13,681
2023-06-22	13.840	14.100	13.420	14.000	13.758	26,585
2023-06-21	14.000	14.120	13.620	13.940	13.699	18,750
2023-06-20	14.020	14.120	13.600	14.120	13.876	33,660
2023-06-19	14.600	14.600	14.080	14.140	13.895	20,105
2023-06-16	14.960	14.960	14.500	14.700	14.446	64,999
2023-06-15	15.340	15.380	14.780	15.040	14.780	11,636
2023-06-14	15.600	15.760	15.280	15.280	15.016	19,138
2023-06-13	15.500	15.740	15.500	15.520	15.251	14,884
2023-06-12	15.380	15.500	15.320	15.500	15.232	22,706
2023-06-09	16.020	16.020	15.220	15.300	15.035	24,206
2023-06-08	15.920	16.140	15.840	16.100	15.821	9,793
2023-06-07	16.080	16.100	15.800	15.840	15.566	26,435
2023-06-06	15.980	16.180	15.700	16.160	15.880	47,053
2023-06-05	16.180	16.300	15.920	16.060	15.782	15,879
2023-06-02	15.500	16.260	15.500	16.260	15.979	19,367
2023-06-01	15.600	15.600	15.040	15.500	15.232	17,971
2023-05-31	14.980	15.480	14.700	15.480	15.212	33,746
2023-05-30	15.460	15.600	15.020	15.100	14.839	19,755
2023-05-29	15.980	16.000	15.420	15.600	15.330	6,002
2023-05-26	16.380	16.400	15.780	15.900	15.625	20,738
2023-05-25	16.860	16.860	16.320	16.340	16.057	10,489
2023-05-24	17.340	17.340	16.980	17.000	16.706	9,737
2023-05-23	17.000	17.500	17.000	17.460	17.158	6,950
2023-05-22	17.100	17.100	16.940	17.040	16.745	12,598
2023-05-19	17.200	17.320	16.980	17.300	17.001	4,426
2023-05-18	17.020	17.300	16.960	17.060	16.765	7,129
2023-05-17	16.900	17.020	16.540	17.000	16.706	11,353
2023-05-16	17.000	17.120	16.820	17.040	16.745	16,104
2023-05-15	16.880	17.100	16.580	17.060	16.765	24,535
2023-05-12	17.460	17.460	16.920	17.000	16.706	10,109
2023-05-11	17.160	17.440	16.960	17.320	17.020	24,922
2023-05-10	17.100	17.300	16.680	17.240	16.942	36,609
2023-05-09	17.280	17.280	16.860	17.200	16.902	23,009
2023-05-08	17.740	17.880	17.020	17.160	16.863	36,876
2023-05-05	17.800	17.900	17.640	17.860	17.551	4,607
2023-05-04	17.640	17.760	17.340	17.760	17.453	9,839
2023-05-03	17.940	17.940	17.640	17.740	17.433	4,974
2023-05-02	18.500	18.500	18.000	18.040	17.728	19,245
2023-04-28	18.500	18.560	18.340	18.540	18.219	52,266
2023-04-27	18.400	18.560	18.340	18.460	18.141	10,109
2023-04-26	18.280	18.540	18.180	18.360	18.042	23,231
2023-04-25	18.440	18.460	17.940	18.400	18.082	26,183
2023-04-24	18.940	18.960	18.440	18.560	18.239	61,509
2023-04-21	18.740	19.000	18.640	19.000	18.671	13,883
2023-04-20	18.940	19.160	18.800	18.880	18.553	8,672
2023-04-19	18.940	18.940	18.480	18.800	18.475	10,956
2023-04-18	19.000	19.520	19.000	19.080	18.750	19,525
2023-04-17	19.220	19.420	19.020	19.140	18.809	24,657
2023-04-14	18.800	19.400	18.800	19.240	18.907	17,014
2023-04-13	18.520	18.780	18.180	18.780	18.455	16,679
2023-04-12	18.080	18.640	18.080	18.560	18.239	24,240
2023-04-11	17.600	18.320	17.500	18.140	17.826	12,961
2023-04-06	17.040	17.840	17.040	17.720	17.413	6,338
2023-04-05	17.660	17.660	17.020	17.160	16.863	27,111

← NewerPage 15 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.