VIB Vermögen AG (VIH1.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | 6,053 |
| May 02, 2024 | 11.16 | 11.20 | 10.68 | 10.90 | 10.90 | 7,726 |
| Apr 30, 2024 | 11.40 | 11.40 | 10.94 | 11.02 | 11.02 | 7,519 |
| Apr 29, 2024 | 10.82 | 11.36 | 10.82 | 11.30 | 11.30 | 16,526 |
| Apr 26, 2024 | 11.00 | 11.00 | 10.84 | 11.00 | 11.00 | 4,647 |
| Apr 25, 2024 | 10.82 | 11.10 | 10.82 | 10.90 | 10.90 | 4,488 |
| Apr 24, 2024 | 11.00 | 11.00 | 10.60 | 10.88 | 10.88 | 10,255 |
| Apr 23, 2024 | 10.80 | 11.12 | 10.80 | 10.98 | 10.98 | 4,774 |
| Apr 22, 2024 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 14,763 |
| Apr 19, 2024 | 11.00 | 11.00 | 10.84 | 10.96 | 10.96 | 5,676 |
| Apr 18, 2024 | 10.66 | 10.98 | 10.60 | 10.84 | 10.84 | 14,409 |
| Apr 17, 2024 | 10.62 | 10.98 | 10.48 | 10.74 | 10.74 | 6,391 |
| Apr 16, 2024 | 10.82 | 10.84 | 10.70 | 10.78 | 10.78 | 5,512 |
| Apr 15, 2024 | 10.90 | 11.00 | 10.90 | 10.98 | 10.98 | 5,344 |
| Apr 12, 2024 | 11.30 | 11.36 | 10.90 | 10.90 | 10.90 | 14,454 |
| Apr 11, 2024 | 11.34 | 11.50 | 10.94 | 11.24 | 11.24 | 22,058 |
| Apr 10, 2024 | 11.04 | 11.40 | 10.90 | 11.38 | 11.38 | 11,765 |
| Apr 09, 2024 | 10.84 | 11.18 | 10.82 | 11.18 | 11.18 | 4,080 |
| Apr 08, 2024 | 11.04 | 11.14 | 10.60 | 11.14 | 11.14 | 4,108 |
| Apr 05, 2024 | 10.96 | 10.96 | 10.66 | 10.88 | 10.88 | 5,893 |
| Apr 04, 2024 | 10.86 | 11.10 | 10.82 | 11.08 | 11.08 | 3,421 |
| Apr 03, 2024 | 10.62 | 11.00 | 10.04 | 10.76 | 10.76 | 19,204 |
| Apr 02, 2024 | 11.10 | 11.60 | 10.54 | 10.66 | 10.66 | 21,537 |
| Mar 28, 2024 | 10.90 | 11.24 | 10.72 | 11.20 | 11.20 | 9,622 |
| Mar 27, 2024 | 10.74 | 10.94 | 10.60 | 10.94 | 10.94 | 8,580 |
| Mar 26, 2024 | 9.26 | 10.84 | 9.26 | 10.84 | 10.84 | 64,506 |
| Mar 25, 2024 | 9.49 | 9.56 | 9.25 | 9.35 | 9.35 | 17,726 |
| Mar 22, 2024 | 9.00 | 9.32 | 9.00 | 9.32 | 9.32 | 22,982 |
| Mar 21, 2024 | 9.10 | 9.26 | 8.75 | 8.85 | 8.85 | 5,382 |
| Mar 20, 2024 | 8.98 | 9.42 | 8.91 | 9.42 | 9.42 | 5,294 |
| Mar 19, 2024 | 9.18 | 9.18 | 8.73 | 9.00 | 9.00 | 28,717 |
| Mar 18, 2024 | 10.22 | 10.22 | 9.00 | 9.18 | 9.18 | 30,319 |
| Mar 15, 2024 | 11.04 | 11.04 | 10.20 | 10.24 | 10.24 | 12,302 |
| Mar 14, 2024 | 10.84 | 10.86 | 10.50 | 10.64 | 10.64 | 8,955 |
| Mar 13, 2024 | 11.04 | 11.08 | 10.78 | 10.88 | 10.88 | 4,883 |
| Mar 12, 2024 | 11.00 | 11.20 | 10.76 | 11.04 | 11.04 | 7,524 |
| Mar 11, 2024 | 12.50 | 12.50 | 10.24 | 11.14 | 11.14 | 29,851 |
| Mar 08, 2024 | 12.74 | 12.92 | 12.64 | 12.64 | 12.64 | 3,416 |
| Mar 07, 2024 | 13.30 | 13.42 | 12.96 | 12.96 | 12.96 | 2,320 |
| Mar 06, 2024 | 13.30 | 13.44 | 13.28 | 13.34 | 13.34 | 4,325 |
| Mar 05, 2024 | 13.32 | 13.50 | 13.28 | 13.28 | 13.28 | 7,281 |
| Mar 04, 2024 | 13.32 | 13.50 | 13.30 | 13.48 | 13.48 | 7,304 |
| Mar 01, 2024 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | 12,281 |
| Feb 29, 2024 | 13.42 | 13.60 | 12.96 | 13.60 | 13.60 | 23,668 |
| Feb 28, 2024 | 13.24 | 13.46 | 13.24 | 13.42 | 13.42 | 2,691 |
| Feb 27, 2024 | 13.62 | 13.64 | 13.36 | 13.46 | 13.46 | 3,244 |
| Feb 26, 2024 | 14.10 | 14.10 | 13.66 | 13.78 | 13.78 | 6,404 |
| Feb 23, 2024 | 14.46 | 14.58 | 14.00 | 14.10 | 14.10 | 5,815 |
| Feb 22, 2024 | 14.44 | 14.46 | 14.12 | 14.36 | 14.36 | 2,250 |
| Feb 21, 2024 | 14.48 | 14.50 | 14.16 | 14.20 | 14.20 | 3,266 |
| Feb 20, 2024 | 14.50 | 14.52 | 14.14 | 14.14 | 14.14 | 2,790 |
| Feb 19, 2024 | 14.58 | 14.64 | 14.30 | 14.32 | 14.32 | 7,076 |
| Feb 16, 2024 | 14.62 | 14.88 | 14.50 | 14.58 | 14.58 | 5,777 |
| Feb 15, 2024 | 15.20 | 15.20 | 14.72 | 14.72 | 14.72 | 2,468 |
| Feb 14, 2024 | 14.84 | 15.20 | 14.62 | 14.94 | 14.94 | 6,003 |
| Feb 13, 2024 | 14.98 | 15.20 | 14.78 | 15.00 | 15.00 | 3,034 |
| Feb 12, 2024 | 14.96 | 15.20 | 14.80 | 14.80 | 14.80 | 3,402 |
| Feb 09, 2024 | 15.02 | 15.20 | 14.86 | 15.10 | 15.10 | 4,294 |
| Feb 08, 2024 | 14.94 | 15.04 | 14.80 | 15.00 | 15.00 | 4,019 |
| Feb 07, 2024 | 14.84 | 14.94 | 14.32 | 14.90 | 14.90 | 20,365 |
| Feb 06, 2024 | 14.64 | 14.92 | 14.62 | 14.80 | 14.80 | 3,751 |
| Feb 05, 2024 | 14.82 | 14.94 | 14.80 | 14.80 | 14.80 | 2,736 |
| Feb 02, 2024 | 14.92 | 15.06 | 14.82 | 14.84 | 14.84 | 7,793 |
| Feb 01, 2024 | 14.72 | 15.16 | 14.70 | 14.84 | 14.84 | 9,813 |
| Jan 31, 2024 | 14.02 | 14.50 | 14.02 | 14.40 | 14.40 | 48,545 |
| Jan 30, 2024 | 14.02 | 14.20 | 13.92 | 13.92 | 13.92 | 1,109 |
| Jan 29, 2024 | 14.26 | 14.50 | 14.20 | 14.20 | 14.20 | 4,658 |
| Jan 26, 2024 | 13.50 | 14.44 | 13.50 | 14.44 | 14.44 | 5,319 |
| Jan 25, 2024 | 13.52 | 13.80 | 13.52 | 13.76 | 13.76 | 4,858 |
| Jan 24, 2024 | 13.42 | 13.80 | 13.42 | 13.70 | 13.70 | 3,052 |
| Jan 23, 2024 | 13.94 | 14.00 | 13.50 | 13.54 | 13.54 | 6,476 |
| Jan 22, 2024 | 14.02 | 14.46 | 13.92 | 13.92 | 13.92 | 7,187 |
| Jan 19, 2024 | 14.40 | 14.50 | 14.16 | 14.50 | 14.50 | 2,091 |
| Jan 18, 2024 | 14.16 | 14.50 | 14.14 | 14.40 | 14.40 | 4,818 |
| Jan 17, 2024 | 14.16 | 14.50 | 14.10 | 14.18 | 14.18 | 55,949 |
| Jan 16, 2024 | 14.32 | 14.44 | 14.24 | 14.44 | 14.44 | 2,778 |
| Jan 15, 2024 | 14.48 | 14.48 | 14.08 | 14.38 | 14.38 | 8,809 |
| Jan 12, 2024 | 14.10 | 14.18 | 14.10 | 14.18 | 14.18 | 526 |
| Jan 11, 2024 | 14.08 | 14.28 | 13.96 | 14.22 | 14.22 | 3,355 |
| Jan 10, 2024 | 14.08 | 14.10 | 13.90 | 14.02 | 14.02 | 2,002 |
| Jan 09, 2024 | 14.04 | 14.18 | 14.04 | 14.10 | 14.10 | 1,485 |
| Jan 08, 2024 | 13.84 | 13.90 | 13.84 | 13.90 | 13.90 | 380 |
| Jan 05, 2024 | 13.84 | 14.14 | 13.80 | 13.82 | 13.82 | 7,370 |
| Jan 04, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 684 |
| Jan 03, 2024 | 13.98 | 14.18 | 13.90 | 13.98 | 13.98 | 1,352 |
| Jan 02, 2024 | 13.98 | 14.18 | 13.98 | 14.04 | 14.04 | 1,613 |
| Dec 29, 2023 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 1,638 |
| Dec 28, 2023 | 14.42 | 14.58 | 14.00 | 14.00 | 14.00 | 9,326 |
| Dec 27, 2023 | 14.50 | 14.50 | 14.30 | 14.42 | 14.42 | 4,760 |
| Dec 22, 2023 | 13.92 | 14.50 | 13.92 | 14.50 | 14.50 | 3,400 |
| Dec 21, 2023 | 13.92 | 14.22 | 13.92 | 14.08 | 14.08 | 4,499 |
| Dec 20, 2023 | 14.60 | 14.70 | 14.12 | 14.12 | 14.12 | 6,861 |
| Dec 19, 2023 | 13.90 | 14.60 | 13.90 | 14.56 | 14.56 | 10,544 |
| Dec 18, 2023 | 13.34 | 13.90 | 13.34 | 13.80 | 13.80 | 4,259 |
| Dec 15, 2023 | 13.26 | 13.60 | 13.24 | 13.38 | 13.38 | 13,676 |
| Dec 14, 2023 | 12.82 | 13.28 | 12.82 | 13.24 | 13.24 | 15,363 |
| Dec 13, 2023 | 12.90 | 12.96 | 12.60 | 12.60 | 12.60 | 3,625 |
| Dec 12, 2023 | 12.82 | 12.88 | 12.64 | 12.80 | 12.80 | 2,503 |
| Dec 11, 2023 | 12.74 | 12.86 | 12.68 | 12.84 | 12.84 | 1,938 |
| Dec 08, 2023 | 12.40 | 12.76 | 12.40 | 12.76 | 12.76 | 9,664 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.