VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	96.500	96.650	96.200	96.650	96.650	414
2026-07-16	96.200	96.200	96.200	96.200	96.200	25
2026-07-15	95.200	96.054	95.200	96.054	96.054	169
2026-07-14	94.000	95.800	94.000	95.099	95.099	786
2026-07-13	93.100	94.200	93.000	94.200	94.200	98
2026-07-10	93.400	94.000	93.200	94.000	94.000	462
2026-07-09	90.500	91.199	90.500	91.199	91.199	320
2026-07-08	91.700	91.700	91.035	91.035	91.035	256
2026-07-07	89.800	91.800	89.800	91.499	91.499	494
2026-07-06	90.399	90.399	90.399	90.399	90.399	20
2026-07-03	89.500	89.500	89.500	89.500	89.500	5
2026-07-02	88.300	90.000	88.300	90.000	90.000	986
2026-07-01	88.899	88.899	88.899	88.899	88.899	12
2026-06-30	89.300	89.799	89.000	89.799	89.799	151
2026-06-29	89.200	89.300	88.600	88.700	88.700	531
2026-06-26	88.600	88.999	88.000	88.399	88.399	1,095
2026-06-25	88.450	88.611	88.450	88.600	88.600	450
2026-06-24	88.800	89.200	88.800	88.802	88.802	1,101
2026-06-23	88.150	88.200	88.138	88.138	88.138	198
2026-06-22	88.300	88.300	88.199	88.199	88.199	234
2026-06-19	88.800	88.800	88.300	88.599	88.599	686
2026-06-18	86.100	88.799	86.100	88.016	88.016	611
2026-06-17	85.700	86.309	85.400	86.309	86.309	1,037
2026-06-16	86.700	86.800	86.699	86.699	86.699	106
2026-06-15	86.500	86.500	86.500	86.500	86.500	800
2026-06-12	85.900	86.699	85.900	86.699	86.699	38
2026-06-11	85.652	85.652	85.652	85.652	85.652	0
2026-06-10	84.600	85.800	84.600	85.652	85.652	1,246
2026-06-09	85.199	85.199	85.199	85.199	85.199	54
2026-06-08	85.600	85.900	85.575	85.575	85.575	129
2026-06-05	86.499	86.499	86.499	86.499	86.499	0
2026-06-04	86.000	86.800	85.700	86.499	86.499	1,327
2026-06-03	86.600	86.600	86.600	86.600	86.600	32
2026-06-02	87.000	87.199	86.400	87.000	87.000	1,886
2026-06-01	85.900	87.019	85.900	87.000	87.000	1,085
2026-05-29	87.000	87.200	87.000	87.007	87.007	636
2026-05-28	87.400	87.400	86.900	86.956	86.956	492
2026-05-27	84.950	85.875	84.950	85.875	85.875	48
2026-05-26	85.700	85.800	85.499	85.500	85.500	238
2026-05-22	84.999	84.999	84.999	84.999	84.999	27
2026-05-21	84.400	85.500	84.400	84.931	84.931	371
2026-05-20	83.500	84.899	83.500	84.600	84.600	174
2026-05-19	84.500	84.500	83.917	83.917	83.917	81
2026-05-18	84.100	84.550	83.700	83.980	83.980	363
2026-05-15	83.600	83.692	83.599	83.692	83.692	1,861
2026-05-14	83.852	83.852	83.852	83.852	83.852	0
2026-05-13	83.850	84.500	83.800	83.852	83.852	368
2026-05-12	83.700	84.469	83.700	84.469	84.469	977
2026-05-11	83.500	84.450	83.500	84.400	84.400	768
2026-05-08	82.700	83.300	82.699	82.838	82.838	422
2026-05-07	83.300	83.300	82.629	82.629	82.629	328
2026-05-06	84.700	84.700	83.800	84.297	84.297	1,592
2026-05-05	83.300	84.100	82.900	83.699	83.699	300
2026-05-04	85.600	85.600	83.800	83.800	83.800	277
2026-05-01	86.225	86.225	86.225	86.225	86.225	0
2026-04-30	85.800	86.225	85.800	86.225	86.225	2,212
2026-04-29	86.200	86.300	85.699	85.991	85.991	654
2026-04-28	87.200	87.299	86.100	86.626	86.626	1,129
2026-04-27	90.200	91.238	89.400	91.238	87.238	13,784
2026-04-24	89.576	89.576	89.496	89.496	89.457	203

← NewerPage 2 of 16 · 958 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.0400 GBX
2025-04-29	0.0400 GBX
2024-04-30	0.0500 GBX
2023-05-03	0.0500 GBX
2022-05-03	0.0500 GBX
2021-05-04	0.0400 GBX
2020-04-28	0.0550 GBX
2019-04-30	0.0550 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.