VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	34.400	34.400	33.950	34.000	31.199	71,988
2022-05-02	34.450	34.450	33.550	34.200	31.382	74,098
2022-04-29	34.350	34.900	34.100	34.250	31.428	26,784
2022-04-28	33.900	34.600	33.900	34.350	31.520	33,069
2022-04-27	34.200	34.400	33.250	33.900	31.107	51,783
2022-04-26	34.650	35.000	34.200	34.300	31.474	47,690
2022-04-25	35.450	35.450	34.350	34.450	31.611	53,616
2022-04-22	35.500	35.750	35.050	35.350	32.437	38,975
2022-04-21	35.400	36.000	35.400	35.700	32.758	11,596
2022-04-20	35.500	35.650	35.200	35.550	32.621	18,166
2022-04-19	36.500	36.500	35.250	35.350	32.437	27,263
2022-04-14	35.450	36.400	35.300	36.250	33.263	28,753
2022-04-13	35.100	35.350	34.850	35.250	32.346	42,808
2022-04-12	35.500	35.900	35.150	35.150	32.254	25,795
2022-04-11	36.000	36.000	34.950	35.500	32.575	61,743
2022-04-08	35.950	36.550	35.750	35.850	32.896	41,818
2022-04-07	36.150	36.450	35.600	35.600	32.667	44,410
2022-04-06	36.900	36.900	36.100	36.100	33.125	29,833
2022-04-05	36.300	37.150	35.950	36.950	33.905	47,259
2022-04-04	36.700	36.850	36.100	36.500	33.493	57,154
2022-04-01	36.300	36.550	36.150	36.500	33.493	22,882
2022-03-31	36.650	37.000	36.250	36.500	33.493	45,461
2022-03-30	36.050	37.350	35.900	36.450	33.447	59,344
2022-03-29	38.050	38.050	35.500	36.000	33.034	82,033
2022-03-28	34.350	38.200	34.150	37.800	34.685	204,288
2022-03-25	40.750	41.450	34.500	34.800	31.933	264,264
2022-03-24	43.100	43.750	41.900	41.900	38.448	84,864
2022-03-23	46.000	46.600	43.050	43.250	39.686	108,429
2022-03-22	46.800	47.350	46.600	46.950	43.081	24,965
2022-03-21	47.300	47.300	45.750	46.350	42.531	37,976
2022-03-18	46.050	47.000	46.050	47.000	43.127	59,280
2022-03-17	45.350	46.150	45.100	46.050	42.256	145,171
2022-03-16	45.500	46.450	45.300	45.500	41.751	79,437
2022-03-15	45.100	45.200	44.300	45.200	41.476	88,765
2022-03-14	45.100	45.800	44.500	44.800	41.109	107,009
2022-03-11	44.700	45.850	44.350	45.000	41.292	99,881
2022-03-10	45.000	45.100	44.250	44.700	41.017	56,586
2022-03-09	43.850	46.000	43.700	45.000	41.292	95,894
2022-03-08	43.000	44.150	42.600	43.200	39.640	94,945
2022-03-07	44.800	44.800	42.350	43.200	39.640	95,120
2022-03-04	47.000	47.300	45.050	45.350	41.613	118,506
2022-03-03	48.300	48.600	47.500	47.550	43.632	28,480
2022-03-02	48.000	48.500	46.800	48.150	44.183	63,045
2022-03-01	49.350	49.400	48.550	48.750	44.733	43,801
2022-02-28	48.750	49.450	48.700	49.350	45.284	57,264
2022-02-25	49.000	49.500	48.650	49.300	45.238	97,123
2022-02-24	48.650	49.950	46.750	49.300	45.238	136,084
2022-02-23	51.800	51.900	49.800	49.850	45.742	50,051
2022-02-22	51.100	51.900	50.600	51.900	47.624	107,768
2022-02-21	51.800	51.900	51.300	51.500	47.257	107,743
2022-02-18	52.000	52.000	51.500	51.600	47.348	26,056
2022-02-17	52.400	52.400	51.800	52.100	47.807	25,332
2022-02-16	52.800	52.900	51.800	52.300	47.991	38,558
2022-02-15	51.900	52.900	51.900	52.900	48.541	56,145
2022-02-14	52.000	52.200	51.500	52.100	47.807	100,732
2022-02-11	52.700	52.800	52.000	52.700	48.358	56,108
2022-02-10	53.200	53.800	52.300	53.000	48.633	61,118
2022-02-09	52.800	53.200	52.400	53.200	48.816	33,973
2022-02-08	53.600	53.900	52.700	52.700	48.358	97,543
2022-02-07	52.800	54.400	52.400	53.800	49.367	143,421

← NewerPage 20 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.