VIB Vermögen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 7.280 | 7.600 | 7.000 | 7.000 | 6.955 | 12,684 |
| 2026-07-30 | 7.320 | 7.380 | 7.200 | 7.200 | 7.154 | 2,046 |
| 2026-07-29 | 7.440 | 7.540 | 7.380 | 7.400 | 7.352 | 1,523 |
| 2026-07-28 | 7.440 | 7.440 | 7.300 | 7.400 | 7.352 | 1,233 |
| 2026-07-27 | 7.480 | 7.560 | 7.380 | 7.420 | 7.372 | 748 |
| 2026-07-24 | 7.620 | 7.620 | 7.460 | 7.600 | 7.551 | 182 |
| 2026-07-23 | 7.680 | 7.680 | 7.500 | 7.500 | 7.452 | 601 |
| 2026-07-22 | 7.520 | 7.680 | 7.520 | 7.600 | 7.551 | 968 |
| 2026-07-21 | 7.560 | 7.700 | 7.500 | 7.620 | 7.571 | 1,369 |
| 2026-07-20 | 7.280 | 7.600 | 7.280 | 7.460 | 7.412 | 3,710 |
| 2026-07-17 | 7.380 | 7.620 | 7.380 | 7.400 | 7.352 | 3,641 |
| 2026-07-16 | 7.580 | 7.580 | 7.480 | 7.480 | 7.432 | 584 |
| 2026-07-15 | 7.860 | 7.860 | 7.440 | 7.440 | 7.392 | 1,137 |
| 2026-07-14 | 7.040 | 7.840 | 7.040 | 7.760 | 7.710 | 14,186 |
| 2026-07-13 | 7.560 | 7.660 | 7.380 | 7.400 | 7.352 | 3,008 |
| 2026-07-10 | 7.640 | 7.640 | 7.560 | 7.600 | 7.551 | 32,233 |
| 2026-07-09 | 7.700 | 7.700 | 7.640 | 7.640 | 7.591 | 3,180 |
| 2026-07-08 | 7.640 | 7.700 | 7.600 | 7.660 | 7.611 | 33,704 |
| 2026-07-07 | 7.640 | 7.700 | 7.640 | 7.660 | 7.611 | 1,953 |
| 2026-07-06 | 8.020 | 8.040 | 7.640 | 7.760 | 7.710 | 4,410 |
| 2026-07-03 | 7.900 | 7.940 | 7.700 | 7.740 | 7.690 | 2,294 |
| 2026-07-02 | 7.820 | 7.900 | 7.760 | 7.900 | 7.849 | 1,785 |
| 2026-07-01 | 7.900 | 7.900 | 7.660 | 7.900 | 7.849 | 1,544 |
| 2026-06-30 | 7.600 | 7.700 | 7.600 | 7.640 | 7.591 | 252 |
| 2026-06-29 | 7.760 | 7.760 | 7.600 | 7.640 | 7.591 | 2,590 |
| 2026-06-26 | 7.640 | 7.660 | 7.640 | 7.660 | 7.611 | 12,005 |
| 2026-06-25 | 7.680 | 7.680 | 7.660 | 7.680 | 7.631 | 566 |
| 2026-06-24 | 7.660 | 7.700 | 7.660 | 7.700 | 7.651 | 40 |
| 2026-06-23 | 7.940 | 7.940 | 7.660 | 7.700 | 7.651 | 133 |
| 2026-06-22 | 7.640 | 7.700 | 7.640 | 7.700 | 7.651 | 5,767 |
| 2026-06-19 | 7.660 | 7.680 | 7.640 | 7.680 | 7.631 | 191 |
| 2026-06-18 | 7.960 | 7.960 | 7.660 | 7.720 | 7.670 | 404 |
| 2026-06-17 | 7.640 | 7.680 | 7.640 | 7.680 | 7.631 | 876 |
| 2026-06-16 | 7.640 | 7.740 | 7.640 | 7.700 | 7.651 | 5,913 |
| 2026-06-15 | 7.980 | 7.980 | 7.640 | 7.700 | 7.651 | 5,906 |
| 2026-06-12 | 7.740 | 7.740 | 7.600 | 7.660 | 7.611 | 9,621 |
| 2026-06-11 | 7.640 | 7.740 | 7.640 | 7.700 | 7.651 | 153 |
| 2026-06-10 | 7.760 | 7.760 | 7.500 | 7.640 | 7.591 | 3,400 |
| 2026-06-09 | 7.740 | 7.840 | 7.740 | 7.740 | 7.690 | 1,019 |
| 2026-06-08 | 7.740 | 7.820 | 7.740 | 7.740 | 7.690 | 12,172 |
| 2026-06-05 | 7.740 | 7.780 | 7.740 | 7.780 | 7.730 | 843 |
| 2026-06-04 | 7.760 | 7.800 | 7.740 | 7.780 | 7.730 | 1,149 |
| 2026-06-03 | 7.740 | 7.780 | 7.740 | 7.780 | 7.730 | 3,826 |
| 2026-06-02 | 7.780 | 7.820 | 7.740 | 7.820 | 7.770 | 3,619 |
| 2026-06-01 | 7.820 | 7.820 | 7.780 | 7.800 | 7.750 | 6,285 |
| 2026-05-29 | 7.820 | 7.820 | 7.780 | 7.800 | 7.750 | 4,464 |
| 2026-05-28 | 7.740 | 8.000 | 7.740 | 7.780 | 7.730 | 15,397 |
| 2026-05-27 | 7.820 | 7.820 | 7.740 | 7.820 | 7.770 | 232 |
| 2026-05-26 | 7.920 | 7.920 | 7.800 | 7.800 | 7.750 | 5,040 |
| 2026-05-25 | 8.080 | 8.080 | 7.740 | 7.780 | 7.730 | 1,533 |
| 2026-05-22 | 7.860 | 7.980 | 7.860 | 7.980 | 7.929 | 300 |
| 2026-05-21 | 8.040 | 8.040 | 7.920 | 7.920 | 7.869 | 923 |
| 2026-05-20 | 7.640 | 8.160 | 7.640 | 8.160 | 8.108 | 2,913 |
| 2026-05-19 | 7.760 | 7.800 | 7.640 | 7.640 | 7.591 | 14,023 |
| 2026-05-18 | 7.700 | 7.860 | 7.700 | 7.800 | 7.750 | 2,723 |
| 2026-05-15 | 8.300 | 8.300 | 7.660 | 7.660 | 7.611 | 12,703 |
| 2026-05-14 | 8.000 | 8.280 | 8.000 | 8.280 | 8.227 | 3,337 |
| 2026-05-13 | 8.280 | 8.280 | 8.000 | 8.000 | 7.949 | 3,130 |
| 2026-05-12 | 8.060 | 8.100 | 8.040 | 8.040 | 7.988 | 471 |
| 2026-05-11 | 8.000 | 8.100 | 8.000 | 8.060 | 8.008 | 629 |
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.