VIB Vermoegen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-08	10.150	10.150	10.150	10.150	10.081	1,305
2026-01-07	10.250	10.300	10.250	10.300	10.230	921
2026-01-06	10.250	10.250	10.200	10.200	10.131	1,784
2026-01-05	10.550	10.550	10.200	10.200	10.131	329
2026-01-02	10.300	10.700	10.300	10.450	10.379	3,581
2025-12-30	10.250	10.250	10.200	10.200	10.131	740
2025-12-29	10.300	10.300	10.200	10.200	10.131	299
2025-12-23	10.300	10.300	10.200	10.200	10.131	1,167
2025-12-22	10.300	10.300	10.200	10.200	10.131	823
2025-12-19	10.350	10.350	10.350	10.350	10.280	1,000
2025-12-18	10.400	10.400	10.400	10.400	10.329	150
2025-12-17	10.050	10.050	10.050	10.050	9.982	30
2025-12-16	10.050	10.050	10.050	10.050	9.982	559
2025-12-15	10.150	10.150	10.150	10.150	10.081	18
2025-12-12	10.150	10.150	10.150	10.150	10.081	4
2025-12-11	10.400	10.400	10.400	10.400	10.329	50
2025-12-09	10.350	10.350	10.350	10.350	10.280	1
2025-12-05	10.350	10.350	10.350	10.350	10.280	300
2025-12-04	10.250	10.250	10.250	10.250	10.180	1,218
2025-11-28	10.350	10.350	10.350	10.350	10.280	1,575
2025-11-27	10.300	10.300	10.300	10.300	10.230	1,000
2025-11-25	10.300	10.300	10.250	10.250	10.180	611
2025-11-24	9.920	10.300	9.920	10.050	9.982	2,048
2025-11-21	10.350	10.350	10.150	10.150	10.081	2,856
2025-11-19	10.750	10.850	10.750	10.850	10.776	5,508
2025-11-18	10.200	10.300	10.200	10.250	10.180	1,590
2025-11-14	10.650	10.650	10.100	10.100	10.031	4,016
2025-11-13	10.900	11.000	10.900	10.900	10.826	359
2025-11-12	11.300	11.300	10.900	11.000	10.925	3,807
2025-11-10	11.300	11.300	11.300	11.300	11.223	38
2025-11-07	11.150	11.150	11.150	11.150	11.074	3,296
2025-11-06	11.200	11.350	11.200	11.350	11.273	4,097
2025-11-05	11.150	11.150	10.950	10.950	10.876	96
2025-11-04	11.150	11.300	11.000	11.300	11.223	1,042
2025-11-03	10.900	10.900	10.900	10.900	10.826	1,478
2025-10-31	10.450	11.150	10.450	10.850	10.776	7,749
2025-10-29	9.320	9.540	9.320	9.540	9.475	1,064
2025-10-28	9.600	9.600	9.600	9.600	9.535	60
2025-10-23	9.060	9.080	9.060	9.080	9.018	45
2025-10-22	9.000	9.000	9.000	9.000	8.939	57
2025-10-21	8.980	8.980	8.920	8.920	8.859	496
2025-10-20	9.060	9.060	8.900	8.900	8.840	3
2025-10-17	8.980	8.980	8.980	8.980	8.919	47
2025-10-16	8.740	8.860	8.740	8.740	8.681	58
2025-10-14	8.900	8.980	8.840	8.880	8.820	499
2025-10-13	8.600	8.700	8.600	8.680	8.621	640
2025-10-08	9.100	9.100	8.840	9.000	8.939	492
2025-10-06	9.020	9.020	9.020	9.020	8.959	150
2025-10-03	9.020	9.020	9.020	9.020	8.959	200
2025-10-02	9.000	9.000	9.000	9.000	8.939	15
2025-09-30	9.000	9.000	8.960	8.960	8.899	539
2025-09-29	9.000	9.100	8.960	8.960	8.899	1,813
2025-09-26	9.000	9.000	9.000	9.000	8.939	922
2025-09-24	9.000	9.000	9.000	9.000	8.939	1,427
2025-09-23	9.000	9.000	9.000	9.000	8.939	396
2025-09-22	9.120	9.120	9.000	9.020	8.959	2,878
2025-09-18	9.020	9.020	8.840	8.840	8.780	1,972
2025-09-17	9.040	9.040	9.000	9.000	8.939	16
2025-09-16	9.180	9.180	9.060	9.060	8.998	2
2025-09-11	8.800	8.940	8.800	8.940	8.879	13

← NewerPage 3 of 12 · 678 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.