VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	17.920	18.900	17.680	18.740	18.416	219,751
2022-10-17	18.020	18.120	17.580	18.000	17.689	242,550
2022-10-14	17.820	18.140	17.600	17.900	17.590	123,406
2022-10-13	17.680	18.200	17.340	17.720	17.413	85,355
2022-10-12	18.600	18.600	17.420	17.800	17.492	90,824
2022-10-11	19.040	19.040	18.060	18.500	18.180	72,876
2022-10-10	19.660	19.720	18.800	18.900	18.573	48,845
2022-10-07	20.300	20.300	19.740	19.800	19.457	48,908
2022-10-06	20.200	20.350	19.880	20.300	19.949	21,018
2022-10-05	21.300	21.750	20.050	20.100	19.752	48,042
2022-10-04	20.850	21.350	20.800	21.200	20.833	17,903
2022-10-03	21.200	21.250	20.550	20.700	20.342	9,973
2022-09-30	20.750	21.400	20.700	21.350	20.981	20,464
2022-09-29	20.800	20.800	20.400	20.650	20.293	16,271
2022-09-28	20.650	20.950	20.000	20.950	20.588	24,390
2022-09-27	21.100	21.400	20.500	20.850	20.489	28,487
2022-09-26	21.000	21.300	20.700	21.200	20.833	37,841
2022-09-23	22.000	22.300	21.200	21.350	20.981	38,598
2022-09-22	22.400	22.400	21.950	22.100	21.718	18,413
2022-09-21	23.050	23.100	22.600	22.750	22.356	26,614
2022-09-20	23.950	23.950	23.200	23.200	22.799	42,791
2022-09-19	24.100	24.200	23.900	24.050	23.634	5,238
2022-09-16	23.950	24.400	23.500	24.250	23.830	62,682
2022-09-15	24.050	24.200	23.650	24.000	23.585	14,363
2022-09-14	24.350	24.350	23.650	23.950	23.536	19,126
2022-09-13	25.100	25.200	24.300	24.500	24.076	28,820
2022-09-12	24.550	25.400	24.550	25.200	24.764	8,713
2022-09-09	24.500	25.050	24.500	24.650	24.223	6,406
2022-09-08	24.500	25.000	24.400	24.600	24.174	26,357
2022-09-07	24.200	24.750	24.100	24.550	24.125	12,039
2022-09-06	24.750	24.750	24.250	24.400	23.978	11,051
2022-09-05	24.200	24.850	24.200	24.600	24.174	24,073
2022-09-02	24.700	24.750	24.150	24.650	24.223	24,101
2022-09-01	25.200	25.200	24.150	24.350	23.929	33,118
2022-08-31	25.900	25.900	25.350	25.400	24.961	20,599
2022-08-30	27.250	27.350	26.350	26.600	25.304	28,214
2022-08-29	26.850	27.150	26.550	27.050	25.733	22,794
2022-08-26	27.100	27.400	26.850	26.950	25.637	16,367
2022-08-25	26.700	27.550	26.450	27.200	25.875	36,190
2022-08-24	27.050	27.050	26.700	26.800	25.495	18,857
2022-08-23	27.000	27.450	27.000	27.150	25.828	8,390
2022-08-22	27.350	27.450	27.000	27.100	25.780	13,439
2022-08-19	27.900	27.900	27.350	27.500	26.161	13,450
2022-08-18	28.000	28.150	27.700	27.900	26.541	5,751
2022-08-17	28.650	28.950	28.000	28.050	26.684	8,489
2022-08-16	29.400	29.400	28.550	28.800	27.397	13,026
2022-08-15	29.400	29.950	29.200	29.550	28.111	11,789
2022-08-12	29.200	29.450	29.000	29.200	27.778	4,773
2022-08-11	29.050	29.700	28.950	29.050	27.635	11,099
2022-08-10	28.400	29.300	28.050	29.050	27.635	30,573
2022-08-09	28.400	28.700	28.350	28.550	27.159	17,929
2022-08-08	28.450	28.800	28.400	28.600	27.207	21,879
2022-08-05	29.550	29.650	28.500	28.650	27.255	29,084
2022-08-04	28.750	29.550	28.400	29.400	27.968	47,949
2022-08-03	28.600	29.000	28.200	28.750	27.350	21,370
2022-08-02	28.200	28.500	27.600	28.500	27.112	30,534
2022-08-01	28.450	28.450	28.000	28.100	26.731	18,800
2022-07-29	27.600	28.350	27.600	28.150	26.779	20,857
2022-07-28	26.750	27.600	26.600	27.450	26.113	24,332
2022-07-27	26.250	26.750	26.050	26.500	25.209	15,404

← NewerPage 18 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.