VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	17.600	17.800	17.540	17.780	17.472	16,346
2023-04-03	17.520	17.600	17.280	17.600	17.295	16,044
2023-03-31	17.460	17.540	17.260	17.400	17.099	14,957
2023-03-30	16.980	17.680	16.940	17.600	17.295	22,675
2023-03-29	16.720	17.220	16.200	17.100	16.804	61,807
2023-03-28	17.540	17.540	16.680	16.820	16.529	24,327
2023-03-27	17.880	17.880	17.500	17.640	17.335	11,793
2023-03-24	18.000	18.000	17.480	17.600	17.295	18,320
2023-03-23	18.080	18.120	17.720	18.020	17.708	16,132
2023-03-22	18.500	18.520	18.080	18.100	17.787	21,709
2023-03-21	18.460	18.780	18.400	18.620	18.298	17,125
2023-03-20	18.940	18.940	18.280	18.600	18.278	27,261
2023-03-17	19.000	19.120	18.580	18.800	18.475	30,475
2023-03-16	19.060	19.200	18.560	18.920	18.593	41,112
2023-03-15	19.280	19.280	18.600	19.160	18.828	30,715
2023-03-14	19.100	19.340	19.100	19.140	18.809	30,677
2023-03-13	19.360	19.360	18.500	19.000	18.671	30,191
2023-03-10	19.500	19.500	18.980	19.220	18.887	54,842
2023-03-09	19.400	19.440	19.020	19.360	19.025	57,901
2023-03-08	19.540	19.800	19.240	19.600	19.261	25,289
2023-03-07	19.820	19.980	19.320	19.420	19.084	31,272
2023-03-06	19.500	19.820	19.220	19.700	19.359	28,439
2023-03-03	19.600	19.660	19.340	19.480	19.143	25,636
2023-03-02	18.860	19.520	18.840	19.300	18.966	37,095
2023-03-01	19.240	19.240	18.880	19.040	18.711	64,897
2023-02-28	19.100	19.660	18.800	19.180	18.848	368,872
2023-02-27	19.220	19.540	19.120	19.260	18.927	27,216
2023-02-24	19.660	19.860	19.260	19.360	19.025	53,180
2023-02-23	19.200	19.900	19.200	19.800	19.457	54,776
2023-02-22	19.160	19.380	19.000	19.280	18.946	42,343
2023-02-21	19.480	19.480	18.940	19.160	18.828	57,858
2023-02-20	19.620	19.900	19.380	19.600	19.261	25,078
2023-02-17	19.440	19.660	19.040	19.520	19.182	42,230
2023-02-16	19.440	19.880	19.300	19.560	19.222	63,837
2023-02-15	20.150	20.150	19.060	19.300	18.966	79,260
2023-02-14	20.450	20.450	19.920	20.150	19.801	106,998
2023-02-13	21.150	21.150	20.500	20.550	20.194	54,936
2023-02-10	23.750	23.800	21.000	21.300	20.931	122,225
2023-02-09	23.600	23.650	23.300	23.550	23.143	56,075
2023-02-08	23.550	23.900	23.300	23.450	23.044	92,568
2023-02-07	23.800	23.800	22.950	23.400	22.995	34,571
2023-02-06	23.750	24.000	23.150	23.800	23.388	49,414
2023-02-03	24.250	24.250	23.350	23.900	23.486	19,962
2023-02-02	23.500	24.600	23.450	24.500	24.076	35,499
2023-02-01	23.750	23.900	23.300	23.350	22.946	24,332
2023-01-31	23.700	23.950	23.200	23.750	23.339	22,467
2023-01-30	23.900	23.900	23.200	23.550	23.143	18,154
2023-01-27	23.750	24.000	23.550	23.850	23.437	7,508
2023-01-26	23.350	23.700	23.200	23.650	23.241	13,125
2023-01-25	23.400	23.550	23.200	23.500	23.093	11,474
2023-01-24	23.700	23.850	23.300	23.400	22.995	12,750
2023-01-23	22.850	23.850	22.850	23.700	23.290	13,371
2023-01-20	22.600	23.150	22.600	23.000	22.602	8,056
2023-01-19	23.200	23.200	22.600	22.750	22.356	16,304
2023-01-18	23.850	23.850	23.150	23.250	22.848	16,804
2023-01-17	23.700	23.950	23.250	23.750	23.339	18,868
2023-01-16	23.400	23.900	23.050	23.700	23.290	21,237
2023-01-13	22.700	23.200	22.550	23.050	22.651	15,243
2023-01-12	22.500	23.000	22.450	22.700	22.307	45,352
2023-01-11	21.650	22.600	21.650	22.500	22.111	35,717

← NewerPage 16 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.