VIB Vermögen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7.540 | 7.580 | 7.500 | 7.580 | 7.531 | 8,024 |
| 2025-08-12 | 7.460 | 7.560 | 7.440 | 7.560 | 7.511 | 1,192 |
| 2025-08-11 | 7.600 | 7.600 | 7.440 | 7.460 | 7.412 | 8,267 |
| 2025-08-08 | 7.460 | 7.460 | 7.440 | 7.440 | 7.392 | 4,688 |
| 2025-08-07 | 7.440 | 7.540 | 7.380 | 7.440 | 7.392 | 10,544 |
| 2025-08-06 | 7.240 | 7.300 | 7.240 | 7.240 | 7.154 | 11,858 |
| 2025-08-05 | 7.340 | 7.340 | 7.240 | 7.340 | 7.253 | 4,697 |
| 2025-08-04 | 7.240 | 7.340 | 7.240 | 7.240 | 7.154 | 3,388 |
| 2025-08-01 | 7.260 | 7.260 | 7.240 | 7.240 | 7.154 | 24,413 |
| 2025-07-31 | 7.260 | 7.320 | 7.240 | 7.280 | 7.193 | 9,828 |
| 2025-07-30 | 7.240 | 7.300 | 7.240 | 7.240 | 7.154 | 6,546 |
| 2025-07-29 | 7.160 | 7.360 | 7.160 | 7.360 | 7.272 | 20,421 |
| 2025-07-28 | 7.060 | 7.280 | 7.040 | 7.220 | 7.134 | 11,198 |
| 2025-07-25 | 7.220 | 7.220 | 7.040 | 7.100 | 7.015 | 12,542 |
| 2025-07-24 | 7.080 | 7.240 | 7.080 | 7.200 | 7.114 | 48,438 |
| 2025-07-23 | 7.340 | 7.340 | 7.100 | 7.100 | 7.015 | 953 |
| 2025-07-22 | 7.120 | 7.300 | 7.120 | 7.300 | 7.213 | 8,151 |
| 2025-07-21 | 7.040 | 7.100 | 7.040 | 7.100 | 7.015 | 2,700 |
| 2025-07-18 | 7.040 | 7.200 | 7.040 | 7.200 | 7.114 | 1,785 |
| 2025-07-17 | 7.020 | 7.120 | 7.020 | 7.080 | 6.996 | 2,233 |
| 2025-07-16 | 7.000 | 7.100 | 7.000 | 7.100 | 7.015 | 534 |
| 2025-07-15 | 7.340 | 7.340 | 7.020 | 7.040 | 6.956 | 17,586 |
| 2025-07-14 | 7.220 | 7.280 | 7.120 | 7.280 | 7.193 | 3,039 |
| 2025-07-11 | 7.280 | 7.360 | 7.180 | 7.360 | 7.272 | 703 |
| 2025-07-10 | 7.160 | 7.300 | 7.140 | 7.300 | 7.213 | 17,405 |
| 2025-07-09 | 7.160 | 7.300 | 7.100 | 7.200 | 7.114 | 3,553 |
| 2025-07-08 | 7.220 | 7.400 | 7.100 | 7.220 | 7.134 | 13,181 |
| 2025-07-07 | 7.420 | 7.420 | 7.060 | 7.380 | 7.292 | 11,474 |
| 2025-07-04 | 7.040 | 7.440 | 7.040 | 7.440 | 7.351 | 7,531 |
| 2025-07-03 | 7.180 | 7.180 | 7.020 | 7.160 | 7.075 | 5,579 |
| 2025-07-02 | 7.040 | 7.180 | 7.020 | 7.180 | 7.094 | 13,305 |
| 2025-07-01 | 7.080 | 7.080 | 7.020 | 7.060 | 6.976 | 26,682 |
| 2025-06-30 | 7.120 | 7.120 | 7.000 | 7.080 | 6.996 | 17,206 |
| 2025-06-27 | 7.140 | 7.180 | 7.080 | 7.140 | 7.055 | 6,876 |
| 2025-06-26 | 7.120 | 7.260 | 7.080 | 7.260 | 7.174 | 5,968 |
| 2025-06-25 | 7.160 | 7.240 | 7.080 | 7.120 | 7.035 | 8,393 |
| 2025-06-24 | 7.280 | 7.440 | 7.180 | 7.300 | 7.213 | 5,021 |
| 2025-06-23 | 7.320 | 7.360 | 7.180 | 7.340 | 7.253 | 2,332 |
| 2025-06-20 | 7.080 | 7.260 | 7.080 | 7.260 | 7.174 | 3,782 |
| 2025-06-19 | 7.120 | 7.300 | 7.080 | 7.220 | 7.134 | 6,947 |
| 2025-06-18 | 7.200 | 7.220 | 7.120 | 7.220 | 7.134 | 1,437 |
| 2025-06-17 | 7.340 | 7.340 | 7.180 | 7.300 | 7.213 | 1,420 |
| 2025-06-16 | 7.440 | 7.440 | 7.120 | 7.220 | 7.134 | 7,281 |
| 2025-06-13 | 7.100 | 7.360 | 7.080 | 7.360 | 7.272 | 9,850 |
| 2025-06-12 | 7.120 | 7.280 | 7.120 | 7.160 | 7.075 | 2,712 |
| 2025-06-11 | 7.200 | 7.200 | 7.100 | 7.100 | 7.015 | 2,163 |
| 2025-06-10 | 7.320 | 7.440 | 7.240 | 7.400 | 7.312 | 4,381 |
| 2025-06-09 | 7.140 | 7.340 | 7.140 | 7.340 | 7.253 | 3,534 |
| 2025-06-06 | 7.160 | 7.320 | 7.160 | 7.300 | 7.213 | 8,395 |
| 2025-06-05 | 7.300 | 7.300 | 7.160 | 7.260 | 7.174 | 2,472 |
| 2025-06-04 | 7.320 | 7.360 | 7.280 | 7.340 | 7.253 | 5,918 |
| 2025-06-03 | 7.220 | 7.460 | 7.220 | 7.460 | 7.371 | 895 |
| 2025-06-02 | 7.180 | 7.340 | 7.040 | 7.140 | 7.055 | 7,967 |
| 2025-05-30 | 7.280 | 7.340 | 7.100 | 7.340 | 7.253 | 24,983 |
| 2025-05-29 | 7.240 | 7.440 | 7.100 | 7.440 | 7.351 | 11,467 |
| 2025-05-28 | 7.160 | 7.240 | 7.160 | 7.240 | 7.154 | 3,338 |
| 2025-05-27 | 7.000 | 7.360 | 7.000 | 7.360 | 7.272 | 4,112 |
| 2025-05-26 | 7.200 | 7.360 | 7.100 | 7.180 | 7.094 | 17,670 |
| 2025-05-23 | 7.460 | 7.460 | 7.100 | 7.140 | 7.055 | 22,042 |
| 2025-05-22 | 7.680 | 7.800 | 7.200 | 7.360 | 7.272 | 42,533 |
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.