VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	8.410	8.480	8.350	8.480	8.379	2,879
2025-02-20	8.490	8.530	8.470	8.470	8.369	1,225
2025-02-19	8.470	8.510	8.400	8.480	8.379	2,091
2025-02-18	8.440	8.710	8.350	8.360	8.260	9,407
2025-02-17	8.390	8.460	8.380	8.450	8.349	54,577
2025-02-14	8.530	8.600	8.360	8.390	8.290	24,318
2025-02-13	8.490	8.640	8.430	8.500	8.399	25,558
2025-02-12	8.560	8.600	8.510	8.600	8.498	3,227
2025-02-11	8.900	8.900	8.570	8.570	8.468	12,053
2025-02-10	8.800	8.970	8.680	8.970	8.863	5,825
2025-02-07	8.560	8.880	8.560	8.770	8.666	5,215
2025-02-06	8.820	8.920	8.740	8.810	8.705	8,464
2025-02-05	8.890	8.940	8.700	8.830	8.725	2,883
2025-02-04	8.780	8.840	8.780	8.840	8.735	1,917
2025-02-03	9.210	9.210	8.560	8.890	8.784	8,914
2025-01-31	8.890	9.200	8.890	9.070	8.962	12,163
2025-01-30	8.650	8.900	8.650	8.860	8.754	2,406
2025-01-29	8.810	8.820	8.690	8.820	8.715	1,195
2025-01-28	8.890	8.890	8.710	8.820	8.715	2,842
2025-01-27	8.600	8.780	8.600	8.660	8.557	5,857
2025-01-24	8.750	8.750	8.560	8.560	8.458	414
2025-01-23	9.390	9.390	8.560	8.670	8.567	2,488
2025-01-22	8.760	8.760	8.560	8.570	8.468	6,423
2025-01-21	9.200	9.200	8.730	8.800	8.695	33,440
2025-01-20	9.210	9.260	9.110	9.160	9.051	2,023
2025-01-17	9.220	9.350	9.210	9.350	9.239	7,310
2025-01-16	9.440	9.440	9.400	9.400	9.288	697
2025-01-15	9.250	9.390	9.190	9.360	9.248	4,197
2025-01-14	9.300	9.410	9.250	9.260	9.150	3,152
2025-01-13	9.610	9.610	9.370	9.470	9.357	3,738
2025-01-10	9.690	9.690	9.530	9.610	9.495	5,954
2025-01-09	9.710	9.710	9.610	9.670	9.555	592
2025-01-08	9.800	9.850	9.590	9.590	9.476	5,810
2025-01-07	9.990	9.990	9.800	9.810	9.693	1,290
2025-01-06	10.120	10.120	9.800	9.900	9.782	1,764
2025-01-03	10.000	10.000	9.690	9.890	9.772	8,083
2025-01-02	9.920	10.000	9.800	9.910	9.792	4,496
2024-12-30	9.800	10.080	9.750	10.040	9.920	2,752
2024-12-27	9.930	10.000	9.820	9.820	9.703	2,889
2024-12-23	10.000	10.140	9.800	9.820	9.703	5,256
2024-12-20	10.120	10.120	9.800	9.840	9.723	2,258
2024-12-19	10.140	10.140	9.940	9.960	9.841	13,105
2024-12-18	9.700	10.140	9.690	10.000	9.881	18,618
2024-12-17	9.790	9.790	9.400	9.670	9.555	6,257
2024-12-16	10.040	10.040	9.730	9.960	9.841	7,730
2024-12-13	9.860	9.960	9.360	9.860	9.743	6,961
2024-12-12	9.830	9.890	9.720	9.830	9.713	1,846
2024-12-11	10.000	10.220	9.800	10.000	9.881	4,539
2024-12-10	10.000	10.100	9.780	9.860	9.743	3,181
2024-12-09	9.710	10.300	9.710	10.280	10.158	5,572
2024-12-06	9.920	10.080	9.900	10.040	9.920	3,866
2024-12-05	10.100	10.100	9.900	10.060	9.940	1,863
2024-12-04	10.000	10.000	9.700	10.000	9.881	10,915
2024-12-03	10.080	10.080	9.820	9.900	9.782	5,781
2024-12-02	10.080	10.100	9.950	10.100	9.980	4,895
2024-11-29	10.200	10.200	9.910	10.000	9.881	6,813
2024-11-28	10.260	10.340	10.200	10.200	10.078	1,220
2024-11-27	9.990	10.360	9.990	10.240	10.118	4,520
2024-11-26	9.950	10.120	9.840	10.020	9.901	4,338
2024-11-25	10.380	10.380	9.900	10.020	9.901	2,260

← NewerPage 8 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.