VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	7.700	8.100	7.700	8.000	7.949	9,381
2026-04-30	7.880	7.880	7.720	7.720	7.670	2,196
2026-04-29	7.700	7.700	7.700	7.700	7.651	1,915
2026-04-28	7.780	7.800	7.640	7.780	7.730	9,536
2026-04-27	7.640	7.840	7.640	7.680	7.631	4,312
2026-04-24	7.800	7.800	7.660	7.780	7.730	228
2026-04-23	8.100	8.100	7.560	7.640	7.591	6,455
2026-04-22	7.660	7.840	7.660	7.800	7.750	7,731
2026-04-21	7.740	7.800	7.660	7.700	7.651	6,726
2026-04-20	7.760	7.760	7.640	7.660	7.611	5,517
2026-04-17	7.660	7.880	7.640	7.860	7.810	7,253
2026-04-16	7.740	8.080	7.620	7.680	7.631	5,744
2026-04-15	7.780	7.780	7.600	7.600	7.551	1,542
2026-04-14	7.960	7.960	7.520	7.520	7.472	1,861
2026-04-13	7.700	7.700	7.580	7.640	7.591	177
2026-04-10	7.740	7.800	7.660	7.700	7.651	1,609
2026-04-09	7.660	7.800	7.660	7.800	7.750	100
2026-04-08	7.800	7.880	7.660	7.840	7.790	3,682
2026-04-07	7.760	7.840	7.680	7.680	7.631	3,906
2026-04-02	7.580	8.000	7.580	7.900	7.849	13,666
2026-04-01	7.900	7.900	7.620	7.840	7.790	16,317
2026-03-31	7.780	7.780	7.540	7.540	7.492	4,299
2026-03-30	7.520	7.800	7.520	7.720	7.670	3,704
2026-03-27	7.540	7.680	7.500	7.540	7.492	7,886
2026-03-26	7.520	7.620	7.500	7.540	7.492	2,066
2026-03-25	7.500	7.560	7.300	7.500	7.452	4,053
2026-03-24	7.540	7.540	7.300	7.360	7.313	9,737
2026-03-23	7.920	7.920	7.360	7.440	7.392	21,283
2026-03-20	7.660	7.660	7.420	7.520	7.472	9,768
2026-03-19	7.660	7.680	7.500	7.600	7.551	6,023
2026-03-18	7.900	7.900	7.740	7.880	7.829	2,300
2026-03-17	7.940	8.060	7.900	8.060	8.008	2,555
2026-03-16	8.300	8.300	7.940	8.020	7.968	6,341
2026-03-13	8.500	8.500	7.940	8.180	8.127	16,314
2026-03-12	8.520	8.520	8.420	8.480	8.426	18,688
2026-03-11	8.500	8.540	8.460	8.500	8.445	4,084
2026-03-10	8.500	8.560	8.400	8.500	8.445	4,333
2026-03-09	8.280	8.560	8.220	8.520	8.465	8,718
2026-03-06	8.620	8.620	8.200	8.280	8.227	8,184
2026-03-05	8.720	8.760	8.640	8.680	8.624	7,712
2026-03-04	8.920	8.920	8.760	8.880	8.823	5,791
2026-03-03	8.960	8.980	8.800	8.920	8.863	10,793
2026-03-02	9.300	9.300	8.920	8.920	8.863	274
2026-02-27	9.040	9.160	9.000	9.160	9.101	1,213
2026-02-26	9.120	9.440	8.720	9.000	8.942	16,692
2026-02-25	9.160	9.160	9.100	9.100	9.042	5,076
2026-02-24	9.320	9.320	9.060	9.120	9.061	7,010
2026-02-23	9.160	9.300	9.160	9.300	9.240	4,426
2026-02-20	9.260	9.260	9.060	9.060	9.002	8,533
2026-02-19	9.340	9.500	9.220	9.500	9.439	4,156
2026-02-18	9.340	9.420	9.340	9.400	9.340	37
2026-02-17	9.360	9.500	9.360	9.420	9.359	8,518
2026-02-16	9.440	9.440	9.340	9.400	9.340	2,167
2026-02-13	9.620	9.780	9.460	9.540	9.479	2,877
2026-02-12	9.780	9.780	9.620	9.660	9.598	5,421
2026-02-11	9.020	9.780	9.020	9.580	9.518	34,829
2026-02-10	9.660	9.660	9.480	9.480	9.419	4,006
2026-02-09	9.680	9.740	9.520	9.560	9.499	7,893
2026-02-06	9.720	9.720	9.640	9.640	9.578	30,135
2026-02-05	9.740	9.840	9.720	9.760	9.697	15,419

← NewerPage 3 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.