Australia markets open in 4 hours 8 minutes

VIB Vermögen AG (VIH1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
8.62-0.27 (-3.04%)
At close: 05:36PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 July 20248.818.818.628.628.621,406
03 July 20248.809.148.748.898.896,606
02 July 20248.608.998.608.908.908,139
01 July 20249.309.308.808.808.8016,857
28 June 20249.499.498.758.758.754,298
27 June 20248.968.968.968.968.96-
26 June 20249.109.108.918.968.964,683
25 June 20249.009.309.009.129.128,035
24 June 20249.399.599.219.219.215,804
21 June 20249.869.899.319.509.5016,995
20 June 20249.899.939.859.899.892,310
19 June 202410.0210.029.859.889.88242
18 June 20249.919.919.919.919.91-
17 June 202410.3810.389.849.919.912,866
14 June 202410.0010.009.909.919.916,213
13 June 202410.0210.029.909.909.90988
12 June 202410.5010.5010.0210.0210.021,343
11 June 202410.2010.629.9010.6210.621,198
10 June 202410.0610.2810.0210.1210.122,356
07 June 202410.6810.6810.0010.2410.245,345
06 June 202410.2210.309.9610.1010.109,340
05 June 202410.2810.289.7910.1010.106,424
04 June 202410.1410.2810.0610.2610.2612,222
03 June 202410.6810.6810.2010.3010.305,477
31 May 202410.3210.5410.2410.3010.3018,036
30 May 20249.7410.509.5010.5010.5011,111
29 May 202410.3210.3610.2010.3210.326,809
28 May 202410.4010.4810.3210.3410.344,529
27 May 202410.4010.5010.3210.4810.485,798
24 May 202411.0011.0010.1810.6410.6418,154
23 May 202410.7611.0010.7610.8210.823,687
22 May 202410.7011.0010.5410.6410.646,028
21 May 202410.9410.9410.6010.6010.604,901
20 May 202410.5811.0010.5810.9610.965,141
17 May 202410.5811.0010.5810.9010.907,016
16 May 202410.5010.9010.5010.7210.729,738
15 May 202410.8010.8210.3210.8210.8214,014
14 May 202410.1010.5210.1010.4810.481,725
13 May 202410.4010.5410.1210.1210.122,931
10 May 202410.4210.6010.3610.3610.363,220
09 May 202410.2610.6810.1210.5410.545,028
08 May 202410.1010.6210.1010.6210.623,760
07 May 202410.1010.6410.1010.6410.644,871
06 May 202410.5010.5010.1010.1610.169,072
03 May 202410.9010.9010.5010.5010.506,053
02 May 202411.1611.2010.6810.9010.907,726
30 Apr 202411.4011.4010.9411.0211.027,519
29 Apr 202410.8211.3610.8211.3011.3016,526
26 Apr 202411.0011.0010.8411.0011.004,647
25 Apr 202410.8211.1010.8210.9010.904,488
24 Apr 202411.0011.0010.6010.8810.8810,255
23 Apr 202410.8011.1210.8010.9810.984,774
22 Apr 202410.9011.1010.9011.0011.0014,763
19 Apr 202411.0011.0010.8410.9610.965,676
18 Apr 202410.6610.9810.6010.8410.8414,409
17 Apr 202410.6210.9810.4810.7410.746,391
16 Apr 202410.8210.8410.7010.7810.785,512
15 Apr 202410.9011.0010.9010.9810.985,344
12 Apr 202411.3011.3610.9010.9010.9014,454
11 Apr 202411.3411.5010.9411.2411.2422,058
10 Apr 202411.0411.4010.9011.3811.3811,765
09 Apr 202410.8411.1810.8211.1811.184,080
08 Apr 202411.0411.1410.6011.1411.144,108
05 Apr 202410.9610.9610.6610.8810.885,893
04 Apr 202410.8611.1010.8211.0811.083,421
03 Apr 202410.6211.0010.0410.7610.7619,204
02 Apr 202411.1011.6010.5410.6610.6621,537
28 Mar 202410.9011.2410.7211.2011.209,622
27 Mar 202410.7410.9410.6010.9410.948,580
26 Mar 20249.2610.849.2610.8410.8464,506
25 Mar 20249.499.569.259.359.3517,726
22 Mar 20249.009.329.009.329.3222,982
21 Mar 20249.109.268.758.858.855,382
20 Mar 20248.989.428.919.429.425,294
19 Mar 20249.189.188.739.009.0028,717
18 Mar 202410.2210.229.009.189.1830,319
15 Mar 202411.0411.0410.2010.2410.2412,302
14 Mar 202410.8410.8610.5010.6410.648,955
13 Mar 202411.0411.0810.7810.8810.884,883
12 Mar 202411.0011.2010.7611.0411.047,524
11 Mar 202412.5012.5010.2411.1411.1429,851
08 Mar 202412.7412.9212.6412.6412.643,416
07 Mar 202413.3013.4212.9612.9612.962,320
06 Mar 202413.3013.4413.2813.3413.344,325
05 Mar 202413.3213.5013.2813.2813.287,281
04 Mar 202413.3213.5013.3013.4813.487,304
01 Mar 202413.9013.9013.4013.4013.4012,281
29 Feb 202413.4213.6012.9613.6013.6023,668
28 Feb 202413.2413.4613.2413.4213.422,691
27 Feb 202413.6213.6413.3613.4613.463,244
26 Feb 202414.1014.1013.6613.7813.786,404
23 Feb 202414.4614.5814.0014.1014.105,815
22 Feb 202414.4414.4614.1214.3614.362,250
21 Feb 202414.4814.5014.1614.2014.203,266
20 Feb 202414.5014.5214.1414.1414.142,790
19 Feb 202414.5814.6414.3014.3214.327,076
16 Feb 202414.6214.8814.5014.5814.585,777
15 Feb 202415.2015.2014.7214.7214.722,468
14 Feb 202414.8415.2014.6214.9414.946,003
13 Feb 202414.9815.2014.7815.0015.003,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...