VIB Vermoegen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	7.960	7.960	7.780	7.780	7.685	290
2025-04-09	8.100	8.100	8.100	8.100	8.001	6
2025-04-08	7.740	7.920	7.680	7.920	7.823	300
2025-04-07	7.500	7.500	7.320	7.340	7.250	1,019
2025-04-04	8.290	8.290	7.860	8.060	7.961	583
2025-04-03	8.380	8.600	8.270	8.290	8.189	878
2025-04-02	8.770	8.780	8.510	8.580	8.475	1,776
2025-04-01	9.020	9.020	8.960	8.980	8.870	103
2025-03-31	9.010	9.140	9.000	9.100	8.989	183
2025-03-28	9.240	9.240	9.200	9.200	9.087	78
2025-03-27	9.600	9.600	9.600	9.600	9.482	100
2025-03-26	9.880	9.880	9.840	9.840	9.720	68
2025-03-24	9.570	9.570	9.330	9.330	9.216	1,479
2025-03-21	9.550	9.730	9.550	9.720	9.601	17
2025-03-20	9.400	9.400	9.400	9.400	9.285	491
2025-03-19	8.720	8.980	8.720	8.980	8.870	862
2025-03-18	8.610	8.660	8.610	8.660	8.554	1,340
2025-03-17	8.580	8.580	8.580	8.580	8.475	320
2025-03-13	8.650	8.650	8.650	8.650	8.544	142
2025-03-12	8.890	8.900	8.240	8.790	8.682	863
2025-03-11	8.020	8.020	7.230	7.700	7.606	193
2025-03-10	8.020	8.150	8.020	8.150	8.050	120
2025-03-07	8.180	8.180	8.180	8.180	8.080	112
2025-03-05	8.270	8.270	8.270	8.270	8.169	1
2025-03-04	8.640	8.640	8.500	8.500	8.396	460
2025-03-03	8.840	8.840	8.840	8.840	8.732	336
2025-02-27	8.350	8.800	8.350	8.800	8.692	92
2025-02-26	8.350	8.360	8.350	8.360	8.258	59
2025-02-25	8.550	8.550	8.340	8.350	8.248	411
2025-02-24	8.300	8.470	8.300	8.470	8.366	284
2025-02-21	8.500	8.500	8.350	8.420	8.317	153
2025-02-20	8.310	8.530	8.310	8.530	8.426	124
2025-02-19	8.390	8.460	8.390	8.420	8.317	189
2025-02-18	8.350	8.610	8.350	8.610	8.505	270
2025-02-17	8.380	8.380	8.380	8.380	8.277	85
2025-02-14	8.400	8.400	8.400	8.400	8.297	318
2025-02-13	8.550	8.550	8.420	8.490	8.386	826
2025-02-12	8.540	8.540	8.540	8.540	8.435	82
2025-02-11	8.800	8.800	8.720	8.730	8.623	101
2025-02-10	8.700	8.800	8.700	8.710	8.603	197
2025-02-07	8.840	8.990	8.840	8.970	8.860	191
2025-02-06	8.710	8.920	8.710	8.920	8.811	197
2025-02-05	8.840	8.940	8.820	8.940	8.831	198
2025-02-04	8.890	8.890	8.730	8.890	8.781	257
2025-02-03	8.800	8.800	8.800	8.800	8.692	100
2025-01-31	8.880	9.200	8.880	9.200	9.087	124
2025-01-28	8.650	8.650	8.650	8.650	8.544	2
2025-01-23	8.690	8.690	8.690	8.690	8.584	6
2025-01-22	8.900	8.900	8.610	8.610	8.505	65
2025-01-21	9.100	9.100	8.970	8.970	8.860	66
2025-01-20	9.260	9.260	9.230	9.230	9.117	53
2025-01-17	9.220	9.370	9.220	9.240	9.127	160
2025-01-16	9.430	9.430	9.400	9.400	9.285	34
2025-01-14	9.460	9.460	9.460	9.460	9.344	18
2025-01-13	9.610	9.610	9.610	9.610	9.492	2
2025-01-10	9.550	9.550	9.550	9.550	9.433	1
2025-01-08	9.730	9.730	9.730	9.730	9.611	187
2025-01-03	9.900	9.900	9.900	9.900	9.779	198
2025-01-02	9.970	10.000	9.800	10.000	9.878	173
2024-12-27	10.060	10.060	10.020	10.020	9.897	166

← NewerPage 5 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.