VIB Vermoegen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	10.300	10.300	10.300	10.300	10.119	9
2024-05-29	10.340	10.340	10.340	10.340	10.159	100
2024-05-24	10.840	10.840	10.260	10.260	10.080	9
2024-05-23	10.980	10.980	10.840	10.880	10.689	34
2024-05-22	11.000	11.000	11.000	11.000	10.807	522
2024-05-21	10.520	10.860	10.520	10.780	10.591	29
2024-05-20	10.980	10.980	10.836	10.900	10.709	789
2024-05-17	10.700	10.700	10.700	10.700	10.512	1
2024-05-16	10.500	10.780	10.500	10.780	10.591	4
2024-05-14	10.440	10.440	10.440	10.440	10.257	2
2024-05-08	10.400	10.520	10.400	10.520	10.336	2
2024-05-07	10.320	10.320	10.320	10.320	10.139	1
2024-05-02	10.820	11.191	10.820	11.191	10.995	790
2024-04-30	11.208	11.324	11.208	11.324	11.125	8,486
2024-04-29	10.880	11.300	10.880	11.300	11.102	13,914
2024-04-26	10.820	10.997	10.820	10.997	10.805	2,816
2024-04-25	11.012	11.012	11.012	11.012	10.819	2,270
2024-04-24	10.965	10.965	10.965	10.965	10.773	2,356
2024-04-23	10.977	10.977	10.977	10.977	10.785	3,810
2024-04-22	11.012	11.012	11.006	11.006	10.813	49,775
2024-04-19	10.820	11.000	10.820	10.960	10.768	1,502
2024-04-18	10.660	10.660	10.340	10.340	10.159	73
2024-04-17	10.680	10.680	10.585	10.585	10.400	1,326
2024-04-16	10.700	10.840	10.700	10.780	10.591	118
2024-04-15	11.000	11.000	11.000	11.000	10.807	1,936
2024-04-12	11.090	11.090	11.090	11.090	10.896	280
2024-04-11	11.200	11.239	11.200	11.239	11.042	15
2024-04-08	10.620	10.620	10.620	10.620	10.434	3
2024-04-05	10.820	10.820	10.820	10.820	10.630	3
2024-04-04	10.840	10.840	10.840	10.840	10.650	1
2024-04-03	10.800	10.800	10.528	10.528	10.344	7,208
2024-04-02	11.360	11.460	11.100	11.100	10.905	272
2024-03-28	10.620	11.200	10.620	11.200	11.004	89
2024-03-27	10.860	10.860	10.460	10.800	10.611	58
2024-03-26	9.550	10.840	9.550	10.840	10.650	50
2024-03-25	9.490	9.490	9.270	9.270	9.108	6
2024-03-22	9.100	9.100	9.100	9.100	8.940	4
2024-03-21	9.060	9.060	9.020	9.020	8.862	12
2024-03-20	8.940	9.070	8.939	8.939	8.782	278
2024-03-19	9.250	9.250	8.790	8.790	8.636	42,089
2024-03-18	10.220	10.220	9.030	9.190	9.029	62
2024-03-15	10.400	10.480	10.020	10.240	10.061	721
2024-03-14	10.940	10.940	10.320	10.641	10.455	19
2024-03-13	11.080	11.080	11.080	11.080	10.886	1
2024-03-12	11.200	11.200	10.880	11.041	10.848	161
2024-03-11	10.780	11.560	10.780	11.280	11.082	138
2024-03-08	12.500	12.500	12.500	12.500	12.281	9
2024-03-07	12.961	12.961	12.961	12.961	12.734	9
2024-03-04	13.322	13.322	13.322	13.322	13.088	102
2024-03-01	13.594	13.594	13.594	13.594	13.356	1,454
2024-02-29	13.340	13.600	12.920	13.600	13.362	4,548
2024-02-28	13.448	13.448	13.448	13.448	13.212	950
2024-02-26	14.100	14.100	14.100	14.100	13.853	435
2024-02-16	14.789	14.789	14.789	14.789	14.529	1,433
2024-02-15	14.980	14.980	14.980	14.980	14.717	1,508
2024-02-14	15.091	15.091	14.932	14.932	14.670	1,087
2024-02-13	15.094	15.094	15.094	15.094	14.829	1,055
2024-02-05	14.800	14.842	14.800	14.842	14.582	51
2024-02-01	15.360	15.360	14.840	14.840	14.580	348
2024-01-26	14.340	14.340	14.340	14.340	14.089	1

← NewerPage 8 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.