VIB Vermoegen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-23	10.080	10.080	9.970	9.970	9.848	289
2024-12-20	10.100	10.100	10.020	10.020	9.897	29
2024-12-19	10.140	10.140	10.000	10.000	9.878	132
2024-12-18	9.690	9.690	9.690	9.690	9.571	198
2024-12-16	9.900	9.900	9.770	9.860	9.739	400
2024-12-13	9.760	9.760	9.760	9.760	9.641	2
2024-12-12	9.710	9.870	9.700	9.730	9.611	337
2024-12-11	10.220	10.220	10.220	10.220	10.095	2
2024-12-10	10.040	10.040	10.040	10.040	9.917	91
2024-12-09	10.160	10.160	10.160	10.160	10.036	129
2024-12-06	9.890	9.920	9.890	9.920	9.799	214
2024-12-05	10.100	10.100	9.610	10.100	9.976	184
2024-12-04	10.080	10.080	9.890	9.890	9.769	630
2024-12-03	10.040	10.040	10.040	10.040	9.917	300
2024-12-02	10.100	10.100	10.100	10.100	9.976	149
2024-11-27	10.260	10.260	10.260	10.260	10.134	28
2024-11-26	9.840	10.020	9.840	10.020	9.897	260
2024-11-25	10.260	10.260	10.260	10.260	10.134	15
2024-11-15	10.020	10.380	10.020	10.380	10.253	1,036
2024-11-14	9.970	10.200	9.970	10.200	10.075	657
2024-11-13	9.970	9.970	9.890	9.930	9.808	373
2024-11-12	9.930	10.080	9.930	10.080	9.957	48
2024-11-11	10.220	10.220	10.200	10.200	10.075	421
2024-11-08	10.140	10.300	10.140	10.300	10.174	273
2024-11-06	10.640	10.640	10.320	10.420	10.292	402
2024-11-04	11.000	11.000	11.000	11.000	10.865	40
2024-11-01	11.100	11.100	11.100	11.100	10.964	126
2024-10-31	10.880	10.900	10.880	10.900	10.767	6
2024-10-30	11.600	11.600	11.120	11.240	11.102	399
2024-10-29	12.000	12.000	12.000	12.000	11.853	34
2024-10-28	11.780	11.960	11.780	11.920	11.774	45
2024-10-25	11.500	11.780	11.500	11.780	11.636	48
2024-10-24	11.900	12.007	11.540	11.540	11.399	3,972
2024-10-23	11.820	12.046	11.820	12.046	11.899	3,612
2024-10-22	11.840	11.840	11.840	11.840	11.695	274
2024-10-21	12.960	12.960	12.643	12.643	12.488	5,000
2024-10-17	12.920	12.940	12.920	12.940	12.782	19
2024-10-16	12.900	12.900	12.900	12.900	12.742	22
2024-10-15	12.400	13.180	12.400	13.020	12.861	56
2024-10-14	12.580	12.580	12.580	12.580	12.426	980
2024-10-11	12.140	12.480	12.140	12.480	12.327	37
2024-10-10	12.180	12.200	11.960	11.960	11.814	44
2024-10-09	11.220	12.100	11.220	12.040	11.893	603
2024-10-08	11.800	12.100	11.800	11.860	11.715	541
2024-10-07	10.820	11.540	10.820	11.312	11.173	7,565
2024-10-04	10.740	10.740	10.700	10.740	10.609	25
2024-10-02	9.900	9.900	9.900	9.900	9.779	267
2024-10-01	10.180	10.180	10.180	10.180	10.055	250
2024-09-30	10.100	10.100	10.000	10.000	9.878	3
2024-09-27	10.180	10.240	10.100	10.100	9.976	756
2024-09-26	9.850	10.100	9.850	10.100	9.976	39
2024-09-25	9.250	9.560	9.250	9.560	9.443	94
2024-09-24	9.360	9.450	9.360	9.380	9.265	97
2024-09-23	9.200	9.200	9.150	9.150	9.038	109
2024-09-20	9.200	9.240	9.110	9.140	9.028	8
2024-09-19	8.840	9.070	8.840	9.070	8.959	23
2024-09-18	8.750	8.840	8.640	8.640	8.534	5,586
2024-09-17	8.080	8.250	8.080	8.250	8.149	2,932
2024-09-16	7.660	8.080	7.660	8.061	7.962	3,258
2024-09-13	7.710	7.710	7.710	7.710	7.616	34

← NewerPage 6 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.