VIB Vermoegen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.720	13.720	13.720	13.720	13.479	3
2024-01-19	14.400	14.640	14.400	14.402	14.150	587
2024-01-17	14.160	14.500	14.120	14.120	13.872	1,512
2024-01-16	14.380	14.420	14.380	14.420	14.167	267
2024-01-15	14.340	14.400	14.340	14.400	14.148	222
2024-01-12	14.100	14.100	14.100	14.100	13.853	2
2024-01-11	13.960	14.320	13.960	14.240	13.990	1,182
2024-01-10	13.900	14.080	13.900	14.080	13.833	215
2024-01-09	14.100	14.100	14.100	14.100	13.853	1,117
2024-01-08	14.100	14.100	13.900	13.900	13.656	79
2024-01-05	14.120	14.140	13.820	13.820	13.578	1,173
2024-01-03	13.980	13.980	13.980	13.980	13.735	43
2024-01-02	14.240	14.240	14.160	14.160	13.912	107
2023-12-29	14.000	14.000	14.000	14.000	13.755	13
2023-12-28	14.360	14.480	14.120	14.120	13.872	415
2023-12-27	14.460	14.460	14.400	14.420	14.167	6,831
2023-12-22	14.080	14.080	14.080	14.080	13.833	20
2023-12-21	14.360	14.360	14.120	14.157	13.909	644
2023-12-20	14.460	14.540	14.460	14.460	14.207	48
2023-12-19	14.040	14.580	14.040	14.266	14.015	2,091
2023-12-18	13.780	14.020	13.780	13.780	13.539	556
2023-12-15	13.600	13.680	13.480	13.480	13.244	180
2023-12-14	12.880	13.240	12.880	13.240	13.008	4,318
2023-12-13	12.840	12.860	12.840	12.840	12.615	141
2023-12-12	12.880	12.880	12.880	12.880	12.654	2
2023-12-11	12.740	12.860	12.740	12.758	12.535	1,534
2023-12-08	12.720	12.780	12.620	12.760	12.536	1,928
2023-12-07	12.420	12.560	12.420	12.457	12.239	1,929
2023-12-06	12.520	12.600	12.460	12.460	12.242	925
2023-12-05	12.400	12.520	12.318	12.318	12.102	1,663
2023-12-04	12.380	12.380	12.360	12.380	12.163	1,006
2023-12-01	12.460	12.700	12.420	12.700	12.477	20
2023-11-30	12.300	12.300	12.300	12.300	12.084	383
2023-11-29	12.560	12.560	12.434	12.434	12.216	133
2023-11-28	12.000	12.040	12.000	12.040	11.829	2,821
2023-11-27	12.440	12.440	12.100	12.100	11.888	1,523
2023-11-24	12.240	12.260	12.240	12.260	12.045	5,202
2023-11-23	12.260	12.380	12.200	12.286	12.071	1,025
2023-11-22	12.540	12.540	12.400	12.400	12.183	48
2023-11-21	12.320	12.520	12.320	12.481	12.262	267
2023-11-20	12.620	12.620	12.400	12.400	12.183	220
2023-11-17	12.720	12.720	12.620	12.620	12.399	639
2023-11-16	12.480	12.480	12.380	12.480	12.261	1,877
2023-11-15	12.900	12.900	12.760	12.760	12.536	115
2023-11-13	11.960	12.400	11.920	12.400	12.183	657
2023-11-10	12.000	12.200	12.000	12.080	11.868	171
2023-11-09	12.160	12.280	12.160	12.280	12.065	730
2023-11-08	12.420	12.420	12.420	12.420	12.202	1,000
2023-11-07	12.260	12.260	12.260	12.260	12.045	1,209
2023-11-06	12.220	12.220	12.160	12.160	11.947	1,273
2023-11-02	11.979	11.979	11.979	11.979	11.769	66
2023-10-31	11.540	11.540	11.540	11.540	11.338	217
2023-10-30	11.280	11.280	11.280	11.280	11.082	5,504
2023-10-27	11.280	11.280	11.280	11.280	11.082	5,354
2023-10-25	11.860	11.860	11.740	11.740	11.534	6
2023-10-24	11.960	11.960	11.960	11.960	11.750	10
2023-10-23	11.840	11.840	11.840	11.840	11.632	20
2023-10-20	12.120	12.120	12.020	12.020	11.809	4,811
2023-10-18	12.340	12.380	12.340	12.362	12.145	6
2023-10-17	12.260	12.260	12.260	12.260	12.045	38

← NewerPage 9 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.