VIB Vermoegen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	15.460	15.460	15.460	15.460	15.189	116
2023-07-17	15.120	15.460	15.120	15.356	15.087	1,142
2023-07-14	14.920	15.180	14.920	15.180	14.914	934
2023-07-13	14.840	14.898	14.840	14.898	14.637	1,464
2023-07-12	14.560	14.660	14.560	14.580	14.324	1,027
2023-07-11	14.120	14.301	14.120	14.301	14.051	87
2023-07-10	14.280	14.280	14.140	14.140	13.892	198
2023-07-07	14.120	14.178	14.120	14.135	13.888	1,060
2023-07-06	14.100	14.181	14.100	14.181	13.932	136
2023-07-05	14.520	14.580	14.480	14.480	14.226	2,470
2023-07-04	14.561	14.561	14.561	14.561	14.305	124
2023-07-03	14.060	14.060	14.060	14.060	13.814	1,160
2023-06-30	13.778	13.820	13.600	13.817	13.575	2,383
2023-06-29	13.600	13.600	13.520	13.537	13.299	613
2023-06-28	13.680	13.680	13.640	13.640	13.401	279
2023-06-23	13.781	13.781	13.781	13.781	13.540	85
2023-06-22	13.825	13.825	13.821	13.821	13.578	432
2023-06-20	14.118	14.118	14.118	14.118	13.871	393
2023-06-19	14.204	14.204	14.204	14.204	13.955	2,899
2023-06-16	14.586	14.616	14.586	14.616	14.360	390
2023-06-15	15.360	15.360	15.092	15.092	14.827	916
2023-06-14	15.760	15.760	15.300	15.300	15.032	397
2023-06-09	15.440	15.440	15.220	15.281	15.013	6,771
2023-06-08	16.025	16.025	16.025	16.025	15.744	2,728
2023-06-07	16.100	16.100	15.907	15.907	15.628	5,416
2023-06-06	15.990	16.000	15.903	15.903	15.624	10,404
2023-06-05	16.140	16.140	16.040	16.040	15.759	9,599
2023-06-02	15.780	16.189	15.700	16.189	15.905	14,091
2023-06-01	15.200	15.500	15.200	15.340	15.071	4,308
2023-05-31	14.885	15.449	14.880	15.087	14.823	16,295
2023-05-30	15.100	15.364	15.100	15.364	15.095	4,780
2023-05-26	15.940	15.940	15.861	15.861	15.583	5,667
2023-05-25	16.340	16.480	16.340	16.469	16.181	2,850
2023-05-24	17.080	17.080	17.001	17.002	16.704	3,345
2023-05-23	17.500	17.500	17.383	17.383	17.078	9,690
2023-05-22	17.100	17.100	16.960	17.026	16.727	11,436
2023-05-19	17.237	17.237	17.140	17.140	16.840	844
2023-05-17	16.680	16.748	16.680	16.748	16.454	1,809
2023-05-15	16.960	17.100	16.869	16.869	16.574	427
2023-05-12	17.140	17.140	16.940	16.940	16.643	2,808
2023-05-11	17.200	17.320	17.200	17.260	16.957	261
2023-05-10	17.020	17.240	17.020	17.220	16.918	195
2023-05-09	16.980	17.280	16.980	17.080	16.781	1,745
2023-05-05	17.900	17.900	17.820	17.820	17.508	489
2023-05-04	17.574	17.574	17.574	17.574	17.266	610
2023-05-03	17.740	17.740	17.740	17.740	17.429	1,122
2023-05-02	18.340	18.503	18.040	18.040	17.724	2,511
2023-04-28	18.460	18.522	18.443	18.467	18.144	26,313
2023-04-27	18.500	18.500	18.420	18.420	18.097	289
2023-04-26	18.480	18.540	18.320	18.521	18.196	2,385
2023-04-25	18.320	18.380	18.240	18.339	18.017	96
2023-04-24	18.720	18.720	18.480	18.541	18.216	887
2023-04-21	18.920	19.000	18.920	19.000	18.667	1,195
2023-04-20	18.820	19.061	18.820	19.061	18.727	5,727
2023-04-19	18.820	18.820	18.640	18.740	18.411	16,558
2023-04-18	19.120	19.250	19.100	19.201	18.865	6,257
2023-04-17	19.320	19.320	19.080	19.132	18.796	5,028
2023-04-14	19.160	19.380	19.160	19.219	18.882	10,415
2023-04-13	18.760	18.760	18.600	18.600	18.274	562
2023-04-12	18.480	18.480	18.429	18.429	18.106	385

← NewerPage 11 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.