VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	52.700	52.800	52.100	52.500	48.174	73,775
2022-02-03	51.100	52.500	51.000	52.400	48.082	66,647
2022-02-02	51.100	51.200	51.000	51.000	46.798	139,042
2022-02-01	51.000	51.100	50.900	51.000	46.798	196,718
2022-01-31	51.000	51.600	50.500	51.000	46.798	706,530
2022-01-28	47.500	49.500	47.500	49.100	45.054	58,120
2022-01-27	48.000	48.100	47.100	47.800	43.861	79,949
2022-01-26	46.800	48.400	46.800	48.200	44.228	27,426
2022-01-25	46.450	46.800	45.650	46.550	42.714	34,858
2022-01-24	46.300	46.450	45.450	46.150	42.347	41,676
2022-01-21	46.650	46.800	45.950	46.500	42.669	25,856
2022-01-20	46.050	47.100	45.850	46.900	43.036	12,737
2022-01-19	46.350	46.500	45.850	46.050	42.256	22,308
2022-01-18	46.050	46.050	45.500	46.050	42.256	19,187
2022-01-17	45.950	46.250	45.700	46.000	42.210	6,385
2022-01-14	46.150	46.200	45.500	46.000	42.210	9,711
2022-01-13	46.000	46.250	45.500	46.000	42.210	22,325
2022-01-12	46.100	46.350	45.500	46.000	42.210	21,815
2022-01-11	45.650	46.550	45.650	46.100	42.301	31,504
2022-01-10	45.150	45.900	44.650	45.650	41.889	38,290
2022-01-07	44.900	45.300	44.350	45.250	41.522	35,972
2022-01-06	44.800	45.100	44.500	44.950	41.246	8,161
2022-01-05	45.150	45.150	44.600	45.100	41.384	12,760
2022-01-04	45.000	45.200	44.550	45.150	41.430	15,808
2022-01-03	45.450	45.450	44.750	44.850	41.154	13,269
2021-12-30	44.850	45.600	44.550	45.450	41.705	9,175
2021-12-29	44.150	45.000	44.150	45.000	41.292	14,745
2021-12-28	44.200	44.800	43.950	44.400	40.742	9,775
2021-12-27	44.100	44.550	43.750	44.300	40.650	30,564
2021-12-23	43.750	44.150	43.200	44.100	40.466	18,931
2021-12-22	43.600	43.950	43.300	43.600	40.007	5,516
2021-12-21	43.700	44.000	43.300	43.850	40.237	16,254
2021-12-20	43.500	43.600	43.050	43.500	39.916	7,589
2021-12-17	43.350	43.950	43.350	43.850	40.237	10,801
2021-12-16	43.700	44.100	43.100	43.400	39.824	8,886
2021-12-15	43.150	43.700	43.150	43.700	40.099	5,337
2021-12-14	43.750	44.200	43.100	43.400	39.824	12,772
2021-12-13	44.750	44.900	43.300	43.650	40.053	11,819
2021-12-10	44.200	44.950	44.150	44.600	40.925	13,267
2021-12-09	43.750	44.350	43.650	44.200	40.558	11,840
2021-12-08	43.950	44.000	42.900	43.500	39.916	25,756
2021-12-07	42.600	44.000	42.500	44.000	40.375	117,645
2021-12-06	42.400	42.650	42.350	42.600	39.090	7,185
2021-12-03	42.950	42.950	42.100	42.250	38.769	9,569
2021-12-02	42.350	42.850	42.000	42.850	39.319	21,460
2021-12-01	42.250	42.700	42.000	42.400	38.906	7,118
2021-11-30	42.050	42.350	41.850	42.000	38.539	11,808
2021-11-29	41.650	42.350	41.600	42.050	38.585	15,515
2021-11-26	41.800	42.100	41.000	41.550	38.126	18,398
2021-11-25	42.200	42.400	41.900	42.000	38.539	12,645
2021-11-24	41.950	42.250	41.750	42.200	38.723	4,668
2021-11-23	42.150	42.250	41.500	42.050	38.585	9,212
2021-11-22	42.500	42.500	41.700	42.350	38.860	8,255
2021-11-19	43.000	43.000	42.250	42.500	38.998	6,012
2021-11-18	43.200	43.200	41.850	42.850	39.319	28,732
2021-11-17	44.000	44.400	43.150	43.300	39.732	10,125
2021-11-16	42.800	44.000	42.600	44.000	40.375	16,050
2021-11-15	42.550	42.700	41.950	42.650	39.136	15,031
2021-11-12	43.100	43.350	42.250	42.300	38.815	8,342
2021-11-11	43.400	43.500	42.550	43.350	39.778	8,241

← NewerPage 21 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.