Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

VIB Vermögen AG (VIH1.DE)

Compare
8.16
+0.02
+(0.25%)
At close: 5:36:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20258.168.168.008.168.163,376
Apr 14, 20257.988.187.988.148.141,836
Apr 11, 20257.787.987.787.987.983,287
Apr 10, 20258.128.127.827.847.842,577
Apr 9, 20258.008.007.587.907.9011,259
Apr 8, 20257.828.147.588.148.1416,094
Apr 7, 20257.707.887.307.687.6818,935
Apr 4, 20258.428.437.907.957.9514,689
Apr 3, 20258.708.708.278.408.408,333
Apr 2, 20258.808.808.508.688.6814,691
Apr 1, 20259.599.598.808.808.8013,227
Mar 31, 20259.199.258.909.119.1111,029
Mar 28, 20259.559.559.199.209.209,896
Mar 27, 20259.509.679.499.609.602,696
Mar 26, 20259.669.809.509.509.506,343
Mar 25, 20259.899.909.649.899.895,886
Mar 24, 20259.749.749.749.749.74-
Mar 21, 20259.569.869.559.749.7412,429
Mar 20, 20259.009.509.009.509.5020,212
Mar 19, 20258.729.008.659.009.0027,789
Mar 18, 20258.798.858.668.838.835,844
Mar 17, 20258.878.878.878.878.87-
Mar 14, 20258.709.008.578.878.8719,560
Mar 13, 20258.808.938.568.768.7614,666
Mar 12, 20258.758.958.328.758.7548,545
Mar 11, 20258.038.187.388.128.1219,472
Mar 10, 20258.038.158.028.118.113,473
Mar 7, 20258.548.548.178.288.288,399
Mar 6, 20258.398.398.068.298.2913,402
Mar 5, 20258.518.558.218.308.3011,796
Mar 4, 20258.708.708.508.518.515,474
Mar 3, 20258.898.898.718.768.76842
Feb 28, 20258.908.948.748.828.82708
Feb 27, 20258.338.908.338.908.9011,269
Feb 26, 20258.338.548.338.548.544,715
Feb 25, 20258.878.878.308.428.4210,993
Feb 24, 20258.318.818.318.818.8111,746
Feb 21, 20258.418.488.358.488.482,879
Feb 20, 20258.498.538.478.478.471,225
Feb 19, 20258.478.518.408.488.482,091
Feb 18, 20258.458.458.458.458.45-
Feb 17, 20258.398.468.388.458.4554,577
Feb 14, 20258.538.608.368.398.3924,318
Feb 13, 20258.498.648.438.508.5025,558
Feb 12, 20258.568.608.518.608.603,227
Feb 11, 20258.908.908.578.578.5712,053
Feb 10, 20258.778.778.778.778.77-
Feb 7, 20258.568.888.568.778.775,215
Feb 6, 20258.828.928.748.818.818,464
Feb 5, 20258.898.948.708.838.832,883
Feb 4, 20258.788.848.788.848.841,917
Feb 3, 20259.219.218.568.898.898,914
Jan 31, 20258.899.208.899.079.0712,163
Jan 30, 20258.658.908.658.868.862,406
Jan 29, 20258.818.828.698.828.821,195
Jan 28, 20258.898.898.718.828.822,842
Jan 27, 20258.608.788.608.668.665,857
Jan 24, 20258.678.678.678.678.67-
Jan 23, 20259.399.398.568.678.672,488
Jan 22, 20258.768.768.568.578.576,423
Jan 21, 20259.409.409.409.409.40-
Jan 20, 20259.409.409.409.409.40-
Jan 17, 20259.409.409.409.409.40-
Jan 16, 20259.449.449.409.409.40697
Jan 15, 20259.259.399.199.369.364,197
Jan 14, 20259.309.419.259.269.263,152
Jan 13, 20259.619.619.379.479.473,738
Jan 10, 20259.699.699.539.619.615,954
Jan 9, 20259.719.719.619.679.67592
Jan 8, 20259.819.819.819.819.81-
Jan 7, 20259.999.999.809.819.811,290
Jan 6, 202510.1210.129.809.909.901,764
Jan 3, 202510.0010.009.699.899.898,083
Jan 2, 20259.9210.009.809.919.914,496
Dec 30, 20249.829.829.829.829.82-
Dec 27, 20249.9310.009.829.829.822,889
Dec 23, 202410.0010.149.809.829.825,256
Dec 20, 202410.1210.129.809.849.842,258
Dec 19, 202410.1410.149.949.969.9613,105
Dec 18, 20249.7010.149.6910.0010.0018,618
Dec 17, 20249.799.799.409.679.676,257
Dec 16, 202410.0410.049.739.969.967,730
Dec 13, 20249.869.969.369.869.866,961
Dec 12, 20249.839.899.729.839.831,846
Dec 11, 202410.0010.229.8010.0010.004,539
Dec 10, 202410.2810.2810.2810.2810.28-
Dec 9, 20249.7110.309.7110.2810.285,572
Dec 6, 20249.9210.089.9010.0410.043,866
Dec 5, 202410.1010.109.9010.0610.061,863
Dec 4, 202410.0010.009.7010.0010.0010,915
Dec 3, 202410.0810.089.829.909.905,781
Dec 2, 202410.0810.109.9510.1010.104,895
Nov 29, 202410.2010.209.9110.0010.006,813
Nov 28, 202410.2410.2410.2410.2410.24-
Nov 27, 20249.9910.369.9910.2410.244,520
Nov 26, 20249.9510.129.8410.0210.024,338
Nov 25, 202410.2410.2410.2410.2410.24-
Nov 22, 20249.9310.249.9010.2410.244,741
Nov 21, 202410.0210.189.9710.0610.067,302
Nov 20, 202410.3210.329.8410.0610.066,874
Nov 19, 202410.0010.049.8910.0210.024,174
Nov 18, 202410.1610.1610.1610.1610.16-
Nov 15, 202410.1610.1610.1610.1610.16-
Nov 14, 202410.0010.2010.0010.1610.1627,115
Nov 13, 20249.9710.109.869.999.9920,537
Nov 12, 20249.9610.229.9610.0210.0214,860
Nov 11, 20249.7010.309.7010.0610.0611,829
Nov 8, 202410.3810.489.3310.3410.3451,906
Nov 7, 202410.4010.7010.4010.6010.604,694
Nov 6, 202410.6610.7610.3010.6210.6232,700
Nov 5, 202410.6010.7010.4410.6010.607,011
Nov 4, 202411.0211.1610.7610.7810.7810,419
Nov 1, 202411.2011.2011.1011.1011.102,134
Oct 31, 202410.9211.2210.8211.2211.227,766
Oct 30, 202411.6011.6010.7411.0011.0046,890
Oct 29, 202412.0012.0011.8611.8611.868,925
Oct 28, 202411.6012.1211.6011.9611.9611,588
Oct 25, 202411.5211.9611.5011.7611.769,108
Oct 24, 202412.0012.1211.4211.4811.4821,452
Oct 23, 202411.9812.1011.3011.9211.9233,743
Oct 22, 202412.6612.6611.8011.8211.8228,764
Oct 21, 202413.0013.0412.2012.5012.5028,835
Oct 18, 202412.9013.0012.8012.9412.9417,746
Oct 17, 202412.7613.0412.7612.9012.9029,932
Oct 16, 202413.0013.0012.7212.8212.829,110
Oct 15, 202412.5613.2012.4213.0413.0425,111
Oct 14, 202412.7012.8012.3412.5012.5017,227
Oct 11, 202412.1012.5412.1012.4612.4619,269
Oct 10, 202412.1812.2411.8611.9211.9223,167
Oct 9, 202411.8012.2411.3012.0412.0441,371
Oct 8, 202411.6412.1611.4611.9011.9045,373
Oct 7, 202411.0011.6010.8011.6011.6032,415
Oct 4, 202410.1810.9410.1810.9010.9032,679
Oct 3, 202410.0610.2810.0610.1210.1210,770
Oct 2, 202410.0010.129.809.929.9220,712
Oct 1, 202410.1210.169.9210.0810.087,218
Sep 30, 202410.2610.289.8310.1010.1023,488
Sep 27, 202410.1410.2610.0410.2010.2031,413
Sep 26, 20249.8010.209.6310.0410.0457,237
Sep 25, 20249.259.709.259.599.5920,299
Sep 24, 20249.259.509.259.389.3819,462
Sep 23, 20249.239.239.029.209.2020,582
Sep 20, 20249.209.248.938.938.9366,110
Sep 19, 20248.669.158.669.059.0556,271
Sep 18, 20248.308.888.308.708.7043,489
Sep 17, 20248.138.308.088.258.2511,452
Sep 16, 20247.938.077.718.058.0518,815
Sep 13, 20247.707.707.707.707.70-
Sep 12, 20247.717.837.687.707.7015,971
Sep 11, 20247.707.767.617.687.68-
Sep 10, 20247.537.707.537.677.677,224
Sep 9, 20247.677.677.527.527.522,314
Sep 6, 20247.367.587.367.587.583,961
Sep 5, 20247.477.657.447.447.4416,007
Sep 4, 20247.307.407.287.337.337,907
Sep 3, 20247.517.517.357.377.3710,683
Sep 2, 20247.407.487.267.407.405,102
Aug 30, 20247.437.517.237.337.33231,669
Aug 29, 20247.597.737.427.587.5817,390
Aug 28, 20247.357.737.357.677.6725,493
Aug 27, 20247.107.457.097.427.4222,291
Aug 26, 20247.097.106.946.946.9418,263
Aug 23, 20247.107.106.957.027.0214,201
Aug 22, 20246.847.006.807.007.0017,502
Aug 21, 20247.237.236.816.946.9420,377
Aug 20, 20247.197.497.017.167.1618,048
Aug 19, 20246.917.296.917.197.1917,178
Aug 16, 20247.397.456.816.976.9736,067
Aug 15, 2024 0.04 Dividend
Aug 15, 20247.707.707.207.327.3217,235
Aug 14, 20247.267.507.137.347.3014,516
Aug 13, 20246.967.306.957.227.1828,768
Aug 12, 20247.747.747.207.257.2111,211
Aug 9, 20247.797.827.397.637.5914,101
Aug 8, 20247.837.967.607.817.7720,360
Aug 7, 20247.827.907.607.607.564,397
Aug 6, 20247.917.917.637.707.668,919
Aug 5, 20248.048.047.387.387.3416,843
Aug 2, 20248.048.268.048.138.095,569
Aug 1, 20248.158.238.108.158.115,715
Jul 31, 20248.108.328.108.168.129,055
Jul 30, 20248.208.308.118.148.107,876
Jul 29, 20248.308.508.158.298.2410,797
Jul 26, 20248.388.488.228.488.431,461
Jul 25, 20248.228.488.228.488.434,454
Jul 24, 20248.388.428.138.298.248,711
Jul 23, 20248.508.508.248.388.337,799
Jul 22, 20248.058.258.038.128.0821,972
Jul 19, 20248.368.498.228.298.2417,421
Jul 18, 20248.808.808.308.428.3714,976
Jul 17, 20248.618.908.618.898.843,282
Jul 16, 20248.658.748.608.688.635,625
Jul 15, 20248.948.948.668.668.61924
Jul 12, 20248.618.908.428.838.7812,100
Jul 11, 20248.618.848.618.848.791,721
Jul 10, 20248.408.548.408.448.395,981
Jul 9, 20248.678.678.418.418.365,316
Jul 8, 20248.619.018.588.698.647,050
Jul 5, 20248.628.838.568.668.616,442
Jul 4, 20248.818.818.628.628.571,406
Jul 3, 20248.809.148.748.898.846,606
Jul 2, 20248.608.998.608.908.858,139
Jul 1, 20249.309.308.808.808.7516,857
Jun 28, 20249.499.498.758.758.704,298
Jun 27, 20248.968.968.968.968.91-
Jun 26, 20249.109.108.918.968.914,683
Jun 25, 20249.009.309.009.129.078,035
Jun 24, 20249.399.599.219.219.165,804
Jun 21, 20249.869.899.319.509.4516,995
Jun 20, 20249.899.939.859.899.842,310
Jun 19, 202410.0210.029.859.889.83242
Jun 18, 20249.919.919.919.919.86-
Jun 17, 202410.3810.389.849.919.862,866
Jun 14, 202410.0010.009.909.919.866,213
Jun 13, 202410.0210.029.909.909.85988
Jun 12, 202410.5010.5010.0210.029.971,343
Jun 11, 202410.2010.629.9010.6210.561,198
Jun 10, 202410.0610.2810.0210.1210.062,356
Jun 7, 202410.6810.6810.0010.2410.185,345
Jun 6, 202410.2210.309.9610.1010.049,340
Jun 5, 202410.2810.289.7910.1010.046,424
Jun 4, 202410.1410.2810.0610.2610.2012,222
Jun 3, 202410.6810.6810.2010.3010.245,477
May 31, 202410.3210.5410.2410.3010.2418,036
May 30, 20249.7410.509.5010.5010.4411,111
May 29, 202410.3210.3610.2010.3210.266,809
May 28, 202410.4010.4810.3210.3410.284,529
May 27, 202410.4010.5010.3210.4810.425,798
May 24, 202411.0011.0010.1810.6410.5818,154
May 23, 202410.7611.0010.7610.8210.763,687
May 22, 202410.7011.0010.5410.6410.586,028
May 21, 202410.9410.9410.6010.6010.544,901
May 20, 202410.5811.0010.5810.9610.905,141
May 17, 202410.5811.0010.5810.9010.847,016
May 16, 202410.5010.9010.5010.7210.669,738
May 15, 202410.8010.8210.3210.8210.7614,014
May 14, 202410.1010.5210.1010.4810.421,725
May 13, 202410.4010.5410.1210.1210.062,931
May 10, 202410.4210.6010.3610.3610.303,220
May 9, 202410.2610.6810.1210.5410.485,028
May 8, 202410.1010.6210.1010.6210.563,760
May 7, 202410.1010.6410.1010.6410.584,871
May 6, 202410.5010.5010.1010.1610.109,072
May 3, 202410.9010.9010.5010.5010.446,053
May 2, 202411.1611.2010.6810.9010.847,726
Apr 30, 202411.4011.4010.9411.0210.967,519
Apr 29, 202410.8211.3610.8211.3011.2416,526
Apr 26, 202411.0011.0010.8411.0010.944,647
Apr 25, 202410.8211.1010.8210.9010.844,488
Apr 24, 202411.0011.0010.6010.8810.8210,255
Apr 23, 202410.8011.1210.8010.9810.924,774
Apr 22, 202410.9011.1010.9011.0010.9414,763
Apr 19, 202411.0011.0010.8410.9610.905,676
Apr 18, 202410.6610.9810.6010.8410.7814,409
Apr 17, 202410.6210.9810.4810.7410.686,391
Apr 16, 202410.8210.8410.7010.7810.725,512
Apr 15, 202410.9011.0010.9010.9810.925,344

Related Tickers

IC8.DE InCity Immobilien AG
0.4380
-18.89%
 
FC9.DE FCR Immobilien AG
12.00
+0.84%
 
SZ50.DE Lübke Kelber AG
10.30
0.00%
 
DGR.DE Deutsche Grundstücksauktionen AG
7.30
0.00%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.2320
+6.42%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.6950
0.00%
 
O5G.DE CPI Property Group
0.8250
0.00%
 
A4Y.DE ACCENTRO Real Estate AG
0.1340
+2.29%
 
DEQ.DE Deutsche EuroShop AG
17.88
-0.11%
 
CCAP.DE CORESTATE Capital Holding S.A.
0.2820
+2.17%