VIB Vermögen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	10.380	10.380	9.900	10.020	9.901	2,260
2024-11-22	9.930	10.240	9.900	10.240	10.118	4,741
2024-11-21	10.020	10.180	9.970	10.060	9.940	7,302
2024-11-20	10.320	10.320	9.840	10.060	9.940	6,874
2024-11-19	10.000	10.040	9.890	10.020	9.901	4,174
2024-11-18	10.020	10.160	10.020	10.100	9.980	4,637
2024-11-15	10.200	10.300	10.060	10.140	10.019	7,920
2024-11-14	10.000	10.200	10.000	10.160	10.039	27,115
2024-11-13	9.970	10.100	9.860	9.990	9.871	20,537
2024-11-12	9.960	10.220	9.960	10.020	9.901	14,860
2024-11-11	9.700	10.300	9.700	10.060	9.940	11,829
2024-11-08	10.380	10.480	9.330	10.340	10.217	51,906
2024-11-07	10.400	10.700	10.400	10.600	10.474	4,694
2024-11-06	10.660	10.760	10.300	10.620	10.493	32,700
2024-11-05	10.600	10.700	10.440	10.600	10.474	7,011
2024-11-04	11.020	11.160	10.760	10.780	10.652	10,419
2024-11-01	11.200	11.200	11.100	11.100	10.968	2,134
2024-10-31	10.920	11.220	10.820	11.220	11.086	7,766
2024-10-30	11.600	11.600	10.740	11.000	10.869	46,890
2024-10-29	12.000	12.060	11.860	11.860	11.719	8,925
2024-10-28	11.600	12.120	11.600	11.960	11.817	11,588
2024-10-25	11.520	11.960	11.500	11.760	11.620	9,108
2024-10-24	12.000	12.120	11.420	11.480	11.343	21,452
2024-10-23	11.980	12.100	11.300	11.920	11.778	33,743
2024-10-22	12.660	12.660	11.800	11.820	11.679	28,764
2024-10-21	13.000	13.040	12.200	12.500	12.351	28,835
2024-10-18	12.900	13.000	12.800	12.940	12.786	17,746
2024-10-17	12.760	13.040	12.760	12.900	12.746	29,932
2024-10-16	13.000	13.000	12.720	12.820	12.667	9,110
2024-10-15	12.560	13.200	12.420	13.040	12.885	25,111
2024-10-14	12.700	12.800	12.340	12.500	12.351	17,227
2024-10-11	12.100	12.540	12.100	12.460	12.312	19,269
2024-10-10	12.180	12.240	11.860	11.920	11.778	23,167
2024-10-09	11.800	12.240	11.300	12.040	11.897	41,371
2024-10-08	11.640	12.160	11.460	11.900	11.758	45,373
2024-10-07	11.000	11.600	10.800	11.600	11.462	32,415
2024-10-04	10.180	10.940	10.180	10.900	10.770	32,679
2024-10-03	10.060	10.280	10.060	10.120	9.999	10,770
2024-10-02	10.000	10.120	9.800	9.920	9.802	20,712
2024-10-01	10.120	10.160	9.920	10.080	9.960	7,218
2024-09-30	10.260	10.280	9.830	10.100	9.980	23,488
2024-09-27	10.140	10.260	10.040	10.200	10.078	31,413
2024-09-26	9.800	10.200	9.630	10.040	9.920	57,237
2024-09-25	9.250	9.700	9.250	9.590	9.476	20,299
2024-09-24	9.250	9.500	9.250	9.380	9.268	19,462
2024-09-23	9.230	9.230	9.020	9.200	9.090	20,582
2024-09-20	9.200	9.240	8.930	8.930	8.824	66,110
2024-09-19	8.660	9.150	8.660	9.050	8.942	56,271
2024-09-18	8.300	8.880	8.300	8.700	8.596	43,489
2024-09-17	8.130	8.300	8.080	8.250	8.152	11,452
2024-09-16	7.930	8.070	7.710	8.050	7.954	18,815
2024-09-13	7.800	7.900	7.750	7.790	7.697	7,413
2024-09-12	7.710	7.830	7.680	7.700	7.608	15,971
2024-09-11	7.700	7.760	7.610	7.680	7.589	8,422
2024-09-10	7.530	7.700	7.530	7.670	7.579	7,224
2024-09-09	7.670	7.670	7.520	7.520	7.430	2,314
2024-09-06	7.360	7.580	7.360	7.580	7.490	3,961
2024-09-05	7.470	7.650	7.440	7.440	7.351	16,007
2024-09-04	7.300	7.400	7.280	7.330	7.243	7,907
2024-09-03	7.510	7.510	7.350	7.370	7.282	10,683

← NewerPage 9 of 22 · 1,279 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.