VIB Vermoegen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	12.260	12.260	12.260	12.260	12.045	38
2023-10-16	12.540	12.580	12.472	12.472	12.253	94
2023-10-13	12.400	12.400	12.400	12.400	12.183	47
2023-10-12	12.540	12.640	12.540	12.640	12.418	4,793
2023-10-11	12.420	12.440	12.380	12.440	12.222	294
2023-10-10	12.640	12.700	12.640	12.700	12.477	22
2023-10-09	12.240	12.360	12.240	12.360	12.143	49
2023-10-06	12.040	12.420	12.040	12.060	11.849	65
2023-10-05	12.640	12.640	12.473	12.473	12.254	771
2023-10-04	12.540	12.580	12.301	12.301	12.086	6,638
2023-10-03	12.220	12.440	12.220	12.220	12.006	6,976
2023-10-02	13.300	13.300	13.026	13.182	12.951	3,147
2023-09-29	13.200	13.281	13.100	13.281	13.049	6,186
2023-09-28	13.160	13.240	13.000	13.114	12.884	4,412
2023-09-27	13.120	13.200	13.000	13.000	12.772	401
2023-09-26	13.520	13.520	13.440	13.440	13.204	238
2023-09-25	13.840	13.840	13.840	13.840	13.597	202
2023-09-22	13.960	13.960	13.960	13.960	13.715	106
2023-09-21	13.980	14.020	13.720	14.020	13.774	3,863
2023-09-20	14.220	14.220	14.000	14.160	13.912	4,524
2023-09-19	14.241	14.241	14.241	14.241	13.992	86
2023-09-18	14.640	14.640	14.600	14.600	14.344	297
2023-09-15	15.420	15.420	15.087	15.087	14.823	7,302
2023-09-14	15.500	15.500	15.400	15.400	15.130	2
2023-09-13	15.200	15.200	15.200	15.200	14.934	20
2023-09-12	15.300	15.300	15.293	15.293	15.024	213
2023-09-11	15.340	15.340	15.240	15.240	14.973	68
2023-09-07	15.200	15.200	15.200	15.200	14.934	12
2023-09-06	15.520	15.520	15.520	15.520	15.248	1,331
2023-09-05	15.320	15.381	15.320	15.381	15.111	239
2023-09-04	15.448	15.448	15.448	15.448	15.177	200
2023-09-01	15.220	15.220	15.100	15.100	14.835	852
2023-08-31	15.119	15.290	15.119	15.222	14.955	18,342
2023-08-30	15.660	15.660	15.480	15.480	15.209	60
2023-08-29	14.996	14.996	14.996	14.996	14.733	1,793
2023-08-25	14.740	14.939	14.740	14.939	14.677	1,774
2023-08-24	14.820	14.820	14.720	14.720	14.462	100
2023-08-23	14.600	14.680	14.413	14.413	14.160	1,772
2023-08-22	14.100	14.200	14.020	14.161	13.913	391
2023-08-21	14.200	14.200	14.020	14.105	13.858	1,799
2023-08-18	14.320	14.400	14.100	14.263	14.013	1,925
2023-08-17	14.620	14.620	14.460	14.505	14.251	930
2023-08-16	14.820	14.820	14.580	14.687	14.430	1,613
2023-08-15	14.520	14.680	14.520	14.620	14.364	1,184
2023-08-14	14.840	14.940	14.840	14.861	14.601	814
2023-08-11	14.940	14.940	14.876	14.885	14.624	444
2023-08-10	15.160	15.160	15.115	15.115	14.850	309
2023-08-09	14.980	14.980	14.900	14.900	14.639	228
2023-08-08	15.040	15.040	14.960	14.960	14.698	356
2023-08-07	15.220	15.250	15.220	15.250	14.983	206
2023-08-04	15.420	15.420	15.420	15.420	15.150	70
2023-08-03	15.400	15.400	15.400	15.400	15.130	94
2023-08-01	15.580	15.762	15.419	15.419	15.149	552
2023-07-31	15.720	15.920	15.718	15.859	15.581	2,946
2023-07-28	15.806	15.806	15.806	15.806	15.529	287
2023-07-27	15.700	15.700	15.700	15.700	15.424	123
2023-07-26	15.600	15.680	15.600	15.680	15.405	1,087
2023-07-21	15.600	15.600	15.520	15.520	15.248	331
2023-07-20	15.640	15.690	15.640	15.690	15.415	1,728
2023-07-19	15.660	15.780	15.660	15.780	15.503	168

← NewerPage 10 of 12 · 679 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	0.2500 EUR
2021-07-02	0.2200 EUR
2020-07-03	0.7000 EUR
2019-07-05	0.6500 EUR

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