VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	11.100	11.250	10.850	11.100	11.029	46,751
2025-11-04	11.150	11.300	10.800	11.200	11.128	113,723
2025-11-03	10.200	11.100	10.200	11.000	10.929	164,395
2025-10-31	10.450	11.150	10.000	10.250	10.184	138,063
2025-10-30	9.600	10.100	9.420	10.000	9.936	26,811
2025-10-29	9.400	9.600	9.400	9.420	9.359	8,206
2025-10-28	9.380	9.600	9.160	9.300	9.240	5,486
2025-10-27	9.300	9.400	9.000	9.400	9.340	17,588
2025-10-24	9.040	9.400	9.040	9.200	9.141	13,259
2025-10-23	9.060	9.080	9.000	9.080	9.022	4,107
2025-10-22	9.000	9.080	9.000	9.020	8.962	7,236
2025-10-21	8.920	9.060	8.900	9.020	8.962	3,210
2025-10-20	8.920	9.040	8.900	9.000	8.942	1,766
2025-10-17	8.800	9.020	8.760	9.020	8.962	15,566
2025-10-16	8.800	8.880	8.740	8.760	8.704	3,081
2025-10-15	8.960	8.960	8.660	8.760	8.704	971
2025-10-14	8.760	9.120	8.700	8.700	8.644	14,048
2025-10-13	8.600	8.880	8.600	8.660	8.604	17,838
2025-10-10	8.780	8.780	8.640	8.640	8.584	13,645
2025-10-09	8.660	8.780	8.640	8.640	8.584	6,918
2025-10-08	8.960	8.980	8.600	8.600	8.545	9,094
2025-10-07	9.020	9.120	9.000	9.060	9.002	5,594
2025-10-06	9.140	9.140	9.000	9.000	8.942	9,995
2025-10-03	9.020	9.100	9.000	9.000	8.942	10,059
2025-10-02	9.180	9.180	9.000	9.040	8.982	1,265
2025-10-01	9.180	9.180	9.000	9.000	8.942	3,839
2025-09-30	9.040	9.140	8.960	9.000	8.942	5,082
2025-09-29	9.000	9.080	9.000	9.000	8.942	10,454
2025-09-26	9.000	9.100	9.000	9.000	8.942	9,483
2025-09-25	9.020	9.060	8.960	9.000	8.942	3,325
2025-09-24	9.120	9.120	9.000	9.000	8.942	8,785
2025-09-23	9.120	9.120	9.000	9.000	8.942	6,277
2025-09-22	9.020	9.100	9.000	9.060	9.002	5,173
2025-09-19	9.000	9.120	9.000	9.100	9.042	5,056
2025-09-18	8.840	9.060	8.720	9.060	9.002	17,464
2025-09-17	9.040	9.080	8.900	9.060	9.002	8,952
2025-09-16	9.140	9.140	8.800	8.920	8.863	24,006
2025-09-15	9.060	9.060	8.880	8.960	8.902	8,067
2025-09-12	8.800	8.960	8.660	8.780	8.724	21,851
2025-09-11	8.940	8.940	8.800	8.800	8.743	12,690
2025-09-10	8.800	9.060	8.800	8.920	8.863	3,634
2025-09-09	8.820	9.080	8.820	9.020	8.962	4,163
2025-09-08	9.100	9.240	8.680	8.680	8.624	9,802
2025-09-05	8.980	9.000	8.800	9.000	8.942	4,648
2025-09-04	8.760	9.020	8.760	8.980	8.922	24,088
2025-09-03	8.680	8.720	8.560	8.700	8.644	12,933
2025-09-02	8.520	8.640	8.500	8.540	8.485	33,256
2025-09-01	8.280	8.680	8.280	8.500	8.445	44,939
2025-08-29	8.360	8.360	8.180	8.180	8.127	4,288
2025-08-28	8.240	8.340	8.200	8.300	8.247	8,002
2025-08-27	8.200	8.300	8.100	8.300	8.247	21,551
2025-08-26	8.060	8.260	8.040	8.100	8.048	27,688
2025-08-25	7.880	8.100	7.840	8.100	8.048	22,376
2025-08-22	7.720	7.880	7.620	7.720	7.670	17,419
2025-08-21	7.540	7.720	7.540	7.720	7.670	17,894
2025-08-20	7.500	7.600	7.500	7.600	7.551	15,331
2025-08-19	7.520	7.600	7.500	7.600	7.551	16,383
2025-08-18	7.520	7.520	7.500	7.500	7.452	3,252
2025-08-15	7.600	7.600	7.500	7.500	7.452	20,432
2025-08-14	7.440	7.540	7.400	7.540	7.492	14,919

← NewerPage 5 of 22 · 1,278 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.