VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	21.650	22.600	21.650	22.500	22.111	35,717
2023-01-10	21.500	21.650	21.300	21.550	21.177	21,192
2023-01-09	21.250	21.400	20.850	21.400	21.030	24,916
2023-01-06	21.100	21.100	20.500	21.100	20.735	11,591
2023-01-05	21.200	21.400	20.900	20.950	20.588	33,134
2023-01-04	20.900	21.400	20.900	21.250	20.882	31,635
2023-01-03	20.300	21.150	20.300	20.800	20.440	28,397
2023-01-02	20.350	20.750	20.300	20.400	20.047	13,181
2022-12-30	20.200	20.450	20.100	20.300	19.949	8,769
2022-12-29	19.720	20.400	19.440	20.300	19.949	23,668
2022-12-28	19.780	19.940	19.620	19.840	19.497	10,490
2022-12-27	19.820	20.200	19.680	19.780	19.438	20,899
2022-12-23	19.400	19.760	18.740	19.680	19.339	34,278
2022-12-22	19.720	20.100	19.360	19.460	19.123	42,320
2022-12-21	19.040	20.050	18.960	19.860	19.516	33,203
2022-12-20	18.780	19.100	18.620	18.960	18.632	35,719
2022-12-19	18.640	19.120	18.640	18.920	18.593	24,745
2022-12-16	18.860	18.860	18.600	18.680	18.357	164,857
2022-12-15	18.800	19.240	18.780	18.900	18.573	23,260
2022-12-14	18.760	19.000	18.480	18.940	18.612	16,942
2022-12-13	18.180	19.120	18.120	18.740	18.416	18,658
2022-12-12	18.580	18.580	18.000	18.300	17.983	28,027
2022-12-09	18.660	18.780	18.240	18.700	18.376	24,061
2022-12-08	18.520	18.740	18.040	18.600	18.278	20,463
2022-12-07	18.860	18.860	18.520	18.620	18.298	25,190
2022-12-06	19.300	19.300	18.920	19.000	18.671	16,726
2022-12-05	19.300	19.540	19.240	19.300	18.966	25,173
2022-12-02	18.820	19.500	18.680	19.400	19.064	51,966
2022-12-01	18.940	19.180	18.620	18.720	18.396	30,008
2022-11-30	18.960	18.960	18.660	18.780	18.455	22,204
2022-11-29	19.340	19.340	18.720	18.860	18.534	29,681
2022-11-28	19.620	20.050	19.020	19.200	18.868	36,421
2022-11-25	19.980	19.980	19.100	19.720	19.379	22,423
2022-11-24	18.860	20.050	18.860	19.920	19.575	28,820
2022-11-23	19.240	19.240	18.740	18.860	18.534	18,360
2022-11-22	19.460	19.540	19.020	19.200	18.868	24,861
2022-11-21	19.640	19.640	19.360	19.480	19.143	8,690
2022-11-18	19.680	19.680	19.320	19.600	19.261	21,203
2022-11-17	19.620	19.700	19.200	19.540	19.202	17,286
2022-11-16	20.750	20.750	19.280	19.480	19.143	51,107
2022-11-15	21.250	21.250	20.650	20.700	20.342	26,842
2022-11-14	21.600	21.600	21.050	21.100	20.735	16,587
2022-11-11	20.950	21.550	20.800	21.450	21.079	29,634
2022-11-10	19.900	21.100	19.340	21.000	20.637	30,627
2022-11-09	20.100	20.100	19.640	20.000	19.654	21,231
2022-11-08	19.840	20.300	19.520	20.250	19.900	19,161
2022-11-07	19.640	20.050	19.520	19.780	19.438	15,259
2022-11-04	19.120	19.840	19.120	19.500	19.163	19,258
2022-11-03	19.400	19.400	19.020	19.100	18.770	14,967
2022-11-02	19.800	19.800	19.100	19.540	19.202	16,030
2022-11-01	19.540	20.250	19.540	19.740	19.398	18,001
2022-10-31	19.560	19.620	19.400	19.400	19.064	9,217
2022-10-28	19.580	19.580	19.300	19.440	19.104	12,263
2022-10-27	19.500	19.860	19.300	19.720	19.379	16,398
2022-10-26	19.320	19.560	19.100	19.440	19.104	13,553
2022-10-25	18.460	19.280	18.400	19.180	18.848	12,195
2022-10-24	18.560	18.980	18.420	18.560	18.239	21,319
2022-10-21	19.080	19.080	18.360	18.460	18.141	26,799
2022-10-20	18.640	19.120	18.300	19.060	18.730	20,557
2022-10-19	18.960	18.960	18.300	18.500	18.180	40,031

← NewerPage 17 of 22 · 1,280 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.