VIB Vermögen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.700 | 7.820 | 7.700 | 7.820 | 7.727 | 3,665 |
| 2025-05-20 | 7.580 | 7.700 | 7.560 | 7.680 | 7.589 | 4,771 |
| 2025-05-19 | 7.760 | 7.860 | 7.620 | 7.860 | 7.766 | 13,320 |
| 2025-05-16 | 7.880 | 7.880 | 7.720 | 7.840 | 7.747 | 9,537 |
| 2025-05-15 | 8.160 | 8.160 | 7.780 | 7.960 | 7.865 | 3,730 |
| 2025-05-14 | 8.140 | 8.140 | 7.960 | 8.060 | 7.964 | 3,629 |
| 2025-05-13 | 7.940 | 8.040 | 7.900 | 8.040 | 7.944 | 2,040 |
| 2025-05-12 | 7.900 | 8.020 | 7.860 | 8.020 | 7.924 | 6,495 |
| 2025-05-09 | 7.860 | 7.960 | 7.740 | 7.960 | 7.865 | 3,380 |
| 2025-05-08 | 7.820 | 8.020 | 7.720 | 7.780 | 7.687 | 5,449 |
| 2025-05-07 | 8.100 | 8.100 | 7.500 | 7.900 | 7.806 | 19,938 |
| 2025-05-06 | 7.880 | 8.140 | 7.880 | 8.140 | 8.043 | 856 |
| 2025-05-05 | 8.080 | 8.100 | 7.700 | 7.940 | 7.845 | 10,637 |
| 2025-05-02 | 8.320 | 8.320 | 8.080 | 8.140 | 8.043 | 7,630 |
| 2025-04-30 | 8.260 | 8.280 | 8.160 | 8.160 | 8.063 | 4,265 |
| 2025-04-29 | 8.040 | 8.280 | 8.040 | 8.280 | 8.181 | 8,483 |
| 2025-04-28 | 8.020 | 8.080 | 8.000 | 8.000 | 7.905 | 1,842 |
| 2025-04-25 | 8.040 | 8.040 | 7.860 | 7.860 | 7.766 | 1,018 |
| 2025-04-24 | 7.700 | 7.960 | 7.700 | 7.960 | 7.865 | 3,316 |
| 2025-04-23 | 7.940 | 7.940 | 7.760 | 7.760 | 7.668 | 3,559 |
| 2025-04-22 | 7.920 | 7.920 | 7.600 | 7.900 | 7.806 | 4,662 |
| 2025-04-17 | 8.020 | 8.060 | 7.900 | 7.900 | 7.806 | 967 |
| 2025-04-16 | 8.080 | 8.160 | 8.040 | 8.160 | 8.063 | 1,437 |
| 2025-04-15 | 8.160 | 8.160 | 8.000 | 8.160 | 8.063 | 3,376 |
| 2025-04-14 | 7.980 | 8.180 | 7.980 | 8.140 | 8.043 | 1,836 |
| 2025-04-11 | 7.780 | 7.980 | 7.780 | 7.980 | 7.885 | 3,287 |
| 2025-04-10 | 8.120 | 8.120 | 7.820 | 7.840 | 7.747 | 2,577 |
| 2025-04-09 | 8.000 | 8.000 | 7.580 | 7.900 | 7.806 | 11,259 |
| 2025-04-08 | 7.820 | 8.140 | 7.580 | 8.140 | 8.043 | 16,094 |
| 2025-04-07 | 7.700 | 7.880 | 7.300 | 7.680 | 7.589 | 18,935 |
| 2025-04-04 | 8.420 | 8.430 | 7.900 | 7.950 | 7.855 | 14,689 |
| 2025-04-03 | 8.700 | 8.700 | 8.270 | 8.400 | 8.300 | 8,333 |
| 2025-04-02 | 8.800 | 8.800 | 8.500 | 8.680 | 8.577 | 14,691 |
| 2025-04-01 | 9.590 | 9.590 | 8.800 | 8.800 | 8.695 | 13,227 |
| 2025-03-31 | 9.190 | 9.250 | 8.900 | 9.110 | 9.001 | 11,029 |
| 2025-03-28 | 9.550 | 9.550 | 9.190 | 9.200 | 9.090 | 9,896 |
| 2025-03-27 | 9.500 | 9.670 | 9.490 | 9.600 | 9.486 | 2,696 |
| 2025-03-26 | 9.660 | 9.800 | 9.500 | 9.500 | 9.387 | 6,343 |
| 2025-03-25 | 9.890 | 9.900 | 9.640 | 9.890 | 9.772 | 5,886 |
| 2025-03-24 | 9.790 | 9.810 | 9.260 | 9.670 | 9.555 | 12,002 |
| 2025-03-21 | 9.560 | 9.860 | 9.550 | 9.740 | 9.624 | 12,429 |
| 2025-03-20 | 9.000 | 9.500 | 9.000 | 9.500 | 9.387 | 20,212 |
| 2025-03-19 | 8.720 | 9.000 | 8.650 | 9.000 | 8.893 | 27,789 |
| 2025-03-18 | 8.790 | 8.850 | 8.660 | 8.830 | 8.725 | 5,844 |
| 2025-03-17 | 8.590 | 8.770 | 8.520 | 8.770 | 8.666 | 3,799 |
| 2025-03-14 | 8.700 | 9.000 | 8.570 | 8.870 | 8.764 | 19,560 |
| 2025-03-13 | 8.800 | 8.930 | 8.560 | 8.760 | 8.656 | 14,666 |
| 2025-03-12 | 8.750 | 8.950 | 8.320 | 8.750 | 8.646 | 48,545 |
| 2025-03-11 | 8.030 | 8.180 | 7.380 | 8.120 | 8.023 | 19,472 |
| 2025-03-10 | 8.030 | 8.150 | 8.020 | 8.110 | 8.013 | 3,473 |
| 2025-03-07 | 8.540 | 8.540 | 8.170 | 8.280 | 8.181 | 8,399 |
| 2025-03-06 | 8.390 | 8.390 | 8.060 | 8.290 | 8.191 | 13,402 |
| 2025-03-05 | 8.510 | 8.550 | 8.210 | 8.300 | 8.201 | 11,796 |
| 2025-03-04 | 8.700 | 8.700 | 8.500 | 8.510 | 8.409 | 5,474 |
| 2025-03-03 | 8.890 | 8.890 | 8.710 | 8.760 | 8.656 | 842 |
| 2025-02-28 | 8.900 | 8.940 | 8.740 | 8.820 | 8.715 | 708 |
| 2025-02-27 | 8.330 | 8.900 | 8.330 | 8.900 | 8.794 | 11,269 |
| 2025-02-26 | 8.330 | 8.540 | 8.330 | 8.540 | 8.438 | 4,715 |
| 2025-02-25 | 8.870 | 8.870 | 8.300 | 8.420 | 8.320 | 10,993 |
| 2025-02-24 | 8.310 | 8.810 | 8.310 | 8.810 | 8.705 | 11,746 |
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.