VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	9.740	9.860	9.740	9.840	9.777	31,358
2026-02-03	9.740	9.900	9.740	9.740	9.677	2,927
2026-02-02	9.980	9.980	9.720	9.760	9.697	16,987
2026-01-30	9.740	9.820	9.720	9.720	9.658	16,853
2026-01-29	9.700	9.900	9.700	9.720	9.658	37,315
2026-01-28	9.880	9.880	9.620	9.760	9.697	82,328
2026-01-27	9.980	10.100	9.760	9.760	9.697	13,446
2026-01-26	10.000	10.150	9.780	10.000	9.936	28,619
2026-01-23	9.840	9.980	9.840	9.840	9.777	3,212
2026-01-22	9.860	10.150	9.740	9.740	9.677	28,582
2026-01-21	9.740	9.800	9.720	9.740	9.677	7,137
2026-01-20	9.820	9.820	9.700	9.740	9.677	14,351
2026-01-19	10.000	10.000	9.740	9.840	9.777	455
2026-01-16	9.780	10.050	9.760	9.960	9.896	4,563
2026-01-15	9.800	9.840	9.700	9.840	9.777	12,593
2026-01-14	9.940	9.960	9.700	9.700	9.638	1,990
2026-01-13	10.000	10.150	9.920	10.150	10.085	4,765
2026-01-12	10.100	10.150	10.000	10.100	10.035	2,124
2026-01-09	10.150	10.200	10.100	10.200	10.134	10,776
2026-01-08	10.250	10.300	10.100	10.100	10.035	31,635
2026-01-07	10.250	10.300	10.250	10.300	10.234	23,331
2026-01-06	10.300	10.300	10.200	10.250	10.184	39,112
2026-01-05	10.500	10.550	10.100	10.250	10.184	22,012
2026-01-02	10.650	11.100	10.350	10.450	10.383	49,108
2025-12-30	10.300	10.300	10.200	10.250	10.184	1,286
2025-12-29	10.200	10.400	10.150	10.250	10.184	26,428
2025-12-23	10.300	10.300	10.200	10.200	10.134	6,727
2025-12-22	10.350	10.350	10.200	10.200	10.134	5,702
2025-12-19	10.200	10.450	10.200	10.450	10.383	6,394
2025-12-18	10.500	10.500	10.050	10.200	10.134	5,314
2025-12-17	10.050	10.500	10.050	10.500	10.433	748
2025-12-16	10.450	10.450	10.000	10.100	10.035	5,600
2025-12-15	10.450	10.450	9.920	10.200	10.134	4,490
2025-12-12	9.960	10.200	9.820	10.000	9.936	13,357
2025-12-11	10.250	10.300	10.200	10.300	10.234	30,591
2025-12-10	10.250	10.250	10.250	10.250	10.184	995
2025-12-09	10.500	10.500	10.250	10.300	10.234	6,546
2025-12-08	10.300	10.350	10.250	10.350	10.283	5,923
2025-12-05	10.300	10.350	10.250	10.350	10.283	3,234
2025-12-04	10.250	10.300	10.250	10.300	10.234	1,246
2025-12-03	10.200	10.450	10.200	10.350	10.283	4,846
2025-12-02	10.300	10.300	10.200	10.250	10.184	10,300
2025-12-01	10.550	10.550	10.200	10.250	10.184	43,057
2025-11-28	10.350	10.450	10.250	10.450	10.383	15,574
2025-11-27	10.450	10.500	10.350	10.350	10.283	4,005
2025-11-26	10.300	10.600	10.300	10.500	10.433	18,539
2025-11-25	10.250	10.300	10.200	10.300	10.234	6,597
2025-11-24	9.900	10.250	9.900	10.100	10.035	14,142
2025-11-21	10.250	10.450	10.050	10.150	10.085	21,203
2025-11-20	10.450	10.650	10.400	10.550	10.482	7,896
2025-11-19	10.450	10.850	10.300	10.650	10.582	12,157
2025-11-18	10.200	10.400	10.150	10.400	10.333	5,035
2025-11-17	10.500	10.600	10.150	10.150	10.085	4,344
2025-11-14	10.950	10.950	10.100	10.600	10.532	14,740
2025-11-13	11.000	11.000	10.900	11.000	10.929	5,857
2025-11-12	11.300	11.300	10.900	11.000	10.929	32,291
2025-11-11	11.350	11.400	11.300	11.300	11.227	11,571
2025-11-10	11.200	11.450	11.200	11.350	11.277	25,588
2025-11-07	11.300	11.300	11.050	11.100	11.029	21,631
2025-11-06	11.350	11.400	11.150	11.150	11.078	40,247

← NewerPage 4 of 5 · 253 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.