VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	26.950	26.950	26.050	26.350	25.067	31,115
2022-07-25	27.200	27.200	26.750	26.800	25.495	13,960
2022-07-22	26.100	27.300	26.000	27.050	25.733	20,918
2022-07-21	26.100	26.350	25.850	26.000	24.734	15,575
2022-07-20	25.800	26.200	25.800	25.950	24.686	15,995
2022-07-19	25.350	26.450	25.350	25.950	24.686	32,326
2022-07-18	25.250	25.550	25.150	25.200	23.973	17,077
2022-07-15	23.900	25.050	23.900	24.950	23.735	18,100
2022-07-14	25.000	25.100	23.950	23.950	22.784	37,173
2022-07-13	25.000	25.350	24.800	25.000	23.782	26,544
2022-07-12	24.850	25.100	24.100	25.000	23.782	18,253
2022-07-11	24.750	25.250	24.500	24.600	23.402	17,036
2022-07-08	24.550	24.800	24.150	24.600	23.402	20,467
2022-07-07	24.100	24.900	24.100	24.700	23.497	12,391
2022-07-06	23.600	24.050	23.400	23.950	22.784	30,925
2022-07-05	23.450	24.100	23.200	23.450	22.308	43,366
2022-07-04	24.100	24.100	23.200	23.400	22.260	16,096
2022-07-01	23.550	24.550	23.300	23.950	22.784	37,713
2022-06-30	24.100	24.200	23.900	24.000	22.022	23,122
2022-06-29	25.300	25.400	24.450	24.500	22.481	33,291
2022-06-28	25.400	25.750	25.250	25.400	23.307	19,124
2022-06-27	25.350	25.600	25.100	25.400	23.307	37,654
2022-06-24	24.900	25.700	24.900	25.200	23.124	31,798
2022-06-23	25.400	25.400	24.750	25.000	22.940	16,449
2022-06-22	25.500	25.750	24.650	25.450	23.353	50,157
2022-06-21	26.050	26.200	25.350	25.650	23.537	29,586
2022-06-20	25.800	26.500	25.550	26.000	23.858	37,937
2022-06-17	25.450	26.350	25.450	25.900	23.766	21,233
2022-06-16	26.650	26.650	25.450	25.600	23.491	40,525
2022-06-15	26.800	27.300	26.600	26.800	24.592	46,150
2022-06-14	26.850	27.100	26.400	26.650	24.454	29,519
2022-06-13	27.950	27.950	26.900	27.000	24.775	29,967
2022-06-10	28.350	28.350	27.650	27.750	25.463	47,339
2022-06-09	28.950	28.950	28.150	28.200	25.876	26,251
2022-06-08	29.200	29.200	28.750	28.850	26.473	29,492
2022-06-07	29.450	29.450	29.000	29.100	26.702	33,038
2022-06-06	29.350	29.500	29.000	29.300	26.886	6,895
2022-06-03	29.450	29.800	29.250	29.250	26.840	17,743
2022-06-02	29.150	29.500	29.000	29.250	26.840	30,045
2022-06-01	29.350	29.850	28.800	29.150	26.748	37,243
2022-05-31	30.500	30.500	29.400	29.550	27.115	34,304
2022-05-30	30.650	30.750	30.100	30.300	27.803	30,960
2022-05-27	29.900	30.800	29.900	30.500	27.987	34,980
2022-05-26	29.950	30.450	29.900	29.900	27.436	11,012
2022-05-25	29.850	30.500	29.350	29.950	27.482	103,238
2022-05-24	30.250	30.650	29.500	29.650	27.207	21,181
2022-05-23	30.400	30.650	30.000	30.450	27.941	32,653
2022-05-20	30.850	31.400	30.550	30.600	28.079	25,009
2022-05-19	30.450	30.650	29.900	30.650	28.125	19,592
2022-05-18	31.150	31.150	30.450	30.650	28.125	34,126
2022-05-17	30.650	31.400	30.650	31.050	28.492	18,853
2022-05-16	31.150	31.500	30.700	30.850	28.308	26,836
2022-05-13	31.000	31.950	31.000	31.200	28.629	24,810
2022-05-12	31.550	31.900	31.000	31.100	28.537	27,048
2022-05-11	31.900	31.900	31.000	31.750	29.134	65,854
2022-05-10	30.650	32.000	30.650	31.500	28.905	77,388
2022-05-09	32.250	32.250	30.650	30.800	28.262	48,620
2022-05-06	33.500	33.500	31.950	32.200	29.547	49,837
2022-05-05	33.650	34.250	33.300	33.500	30.740	36,686
2022-05-04	34.050	34.250	33.700	33.750	30.969	41,253

← NewerPage 19 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.