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

Dusseldorf - Delayed Quote EUR

Virtus Investment Partners Inc (VIP.DU)

137.00
0.00
(0.00%)
As of 12:30:41 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025137.00137.00137.00137.00137.00-
May 2, 2025136.00137.00134.00137.00137.00-
Apr 30, 2025 1.982475 Dividend
Apr 30, 2025131.00131.00127.00128.00128.00-
Apr 29, 2025133.00134.00129.00130.00127.75-
Apr 28, 2025132.00132.00129.00129.00126.77-
Apr 25, 2025136.00136.00130.00130.00127.75-
Apr 24, 2025132.00133.00131.00133.00130.70-
Apr 23, 2025131.00134.00131.00131.00128.73-
Apr 22, 2025122.00125.00122.00125.00122.84-
Apr 17, 2025129.00129.00126.00127.00124.80-
Apr 16, 2025132.00133.00125.00125.00122.84-
Apr 15, 2025132.00133.00130.00130.00127.75-
Apr 14, 2025131.00132.00128.00128.00125.78-
Apr 11, 2025130.00130.00125.00128.00125.78-
Apr 10, 2025143.00143.00126.00126.00123.82-
Apr 9, 2025128.00134.00128.00134.00131.68-
Apr 8, 2025137.00139.00131.00131.00128.73-
Apr 7, 2025137.00138.00131.00131.00128.73-
Apr 4, 2025143.00143.00135.00137.00134.63-
Apr 3, 2025153.00153.00142.00144.00141.51-
Apr 2, 2025158.00158.00154.00154.00151.33-
Apr 1, 2025156.00156.00154.00154.00151.33-
Mar 31, 2025157.00157.00152.00154.00151.33-
Mar 28, 2025158.00159.00152.00155.00152.32-
Mar 27, 2025159.00159.00156.00156.00153.30-
Mar 26, 2025159.00160.00156.00156.00153.30-
Mar 25, 2025161.00162.00158.00158.00155.27-
Mar 24, 2025158.00163.00158.00160.00157.23-
Mar 21, 2025160.00160.00158.00158.00155.27-
Mar 20, 2025159.00161.00158.00158.00155.27-
Mar 19, 2025157.00159.00157.00157.00154.28-
Mar 18, 2025157.00157.00155.00156.00153.30-
Mar 17, 2025155.00156.00155.00156.00153.30-
Mar 14, 2025151.00154.00150.00154.00151.33-
Mar 13, 2025154.00155.00150.00150.00147.40-
Mar 12, 2025158.00159.00154.00154.00151.33-
Mar 11, 2025155.00156.00155.00156.00153.30-
Mar 10, 2025162.00162.00155.00155.00152.32-
Mar 7, 2025165.00165.00162.00162.00159.20-
Mar 6, 2025164.00164.00160.00160.00157.23-
Mar 5, 2025164.00164.00160.00161.00158.21-
Mar 4, 2025172.00172.00162.00162.00159.20-
Mar 3, 2025177.00177.00172.00172.00169.02-
Feb 28, 2025173.00176.00173.00173.00170.01-
Feb 27, 2025170.00170.00170.00170.00167.06-
Feb 26, 2025169.00169.00167.00167.00164.11-
Feb 25, 2025170.00170.00167.00168.00165.09-
Feb 24, 2025169.00170.00168.00168.00165.09-
Feb 21, 2025171.00171.00168.00168.00165.09-
Feb 20, 2025175.00175.00170.00170.00167.06-
Feb 19, 2025176.00176.00172.00172.00169.02-
Feb 18, 2025177.00177.00175.00175.00171.97-
Feb 17, 2025175.00176.00175.00176.00172.95-
Feb 14, 2025173.00174.00172.00173.00170.01-
Feb 13, 2025174.00174.00172.00172.00169.02-
Feb 12, 2025179.00179.00170.00170.00167.06-
Feb 11, 2025176.00176.00175.00175.00171.97-
Feb 10, 2025180.00180.00175.00175.00171.97-
Feb 7, 2025181.00181.00178.00178.00174.92-
Feb 6, 2025185.00187.00181.00181.00177.87-
Feb 5, 2025184.00184.00181.00181.00177.87-
Feb 4, 2025187.00187.00182.00182.00178.85-
Feb 3, 2025189.00189.00183.00186.00182.78-
Jan 31, 2025 1.982475 Dividend
Jan 31, 2025198.00199.00188.00188.00184.75-
Jan 30, 2025197.00200.00197.00200.00194.33-
Jan 29, 2025200.00200.00197.00197.00191.41-
Jan 28, 2025197.00200.00197.00200.00194.33-
Jan 27, 2025194.00195.00193.00194.00188.50-
Jan 24, 2025198.00198.00193.00194.00188.50-
Jan 23, 2025197.00198.00197.00197.00191.41-
Jan 22, 2025199.00199.00195.00195.00189.47-
Jan 21, 2025200.00200.00198.00199.00193.36-
Jan 20, 2025200.00200.00200.00200.00194.33-
Jan 17, 2025202.00202.00199.00199.00193.36-
Jan 16, 2025200.00200.00197.00197.00191.41-
Jan 15, 2025198.00200.00197.00197.00191.41-
Jan 14, 2025197.00198.00197.00197.00191.41-
Jan 13, 2025196.00196.00193.00193.00187.53-
Jan 10, 2025206.00206.00194.00194.00188.50-
Jan 9, 2025204.00206.00204.00204.00198.21-
Jan 8, 2025204.00210.00202.00202.00196.274
Jan 7, 2025204.00204.00200.00202.00196.27-
Jan 6, 2025210.00210.00206.00206.00200.16-
Jan 3, 2025210.00210.00206.00206.00200.16-
Jan 2, 2025210.00210.00208.00208.00202.10-
Dec 30, 2024208.00210.00208.00208.00202.10-
Dec 27, 2024212.00212.00206.00206.00200.16-
Dec 23, 2024208.00208.00204.00204.00198.21-
Dec 20, 2024206.00208.00204.00206.00200.16-
Dec 19, 2024208.00210.00204.00204.00198.21-
Dec 18, 2024220.00220.00216.00216.00209.87-
Dec 17, 2024224.00224.00214.00214.00207.93-
Dec 16, 2024226.00226.00220.00220.00213.76-
Dec 13, 2024228.00230.00220.00220.00213.76-
Dec 12, 2024228.00230.00224.00224.00217.65-
Dec 11, 2024230.00230.00226.00226.00219.59-
Dec 10, 2024232.00232.00224.00224.00217.65-
Dec 9, 2024230.00230.00226.00226.00219.59-
Dec 6, 2024232.00232.00224.00224.00217.65-
Dec 5, 2024236.00236.00226.00226.00219.59-
Dec 4, 2024232.00234.00226.00226.00219.59-
Dec 3, 2024234.00234.00224.00224.00217.65-
Dec 2, 2024232.00232.00230.00230.00223.48-
Nov 29, 2024232.00232.00228.00230.00223.48-
Nov 28, 2024232.00234.00232.00232.00225.42-
Nov 27, 2024234.00234.00224.00224.00217.65-
Nov 26, 2024230.00230.00224.00228.00221.53-
Nov 25, 2024230.00230.00228.00228.00221.53-
Nov 22, 2024226.00226.00224.00224.00217.65-
Nov 21, 2024220.00220.00204.00218.00211.82-
Nov 20, 2024216.00218.00212.00212.00205.99-
Nov 19, 2024220.00220.00212.00212.00205.99-
Nov 18, 2024222.00222.00216.00216.00209.87-
Nov 15, 2024224.00224.00218.00218.00211.82-
Nov 14, 2024222.00224.00218.00218.00211.82-
Nov 13, 2024224.00224.00220.00220.00213.76-
Nov 12, 2024226.00226.00218.00218.00211.82-
Nov 11, 2024218.00220.00218.00220.00213.76-
Nov 8, 2024214.00214.00212.00212.00205.99-
Nov 7, 2024220.00220.00210.00212.00205.99-
Nov 6, 2024204.00216.00200.00216.00209.87-
Nov 5, 2024196.00196.00191.00191.00185.58-
Nov 4, 2024197.00197.00190.00190.00184.61-
Nov 1, 2024196.00197.00191.00191.00185.58-
Oct 31, 2024 1.982475 Dividend
Oct 31, 2024200.00200.00183.00193.00187.53-
Oct 30, 2024204.00204.00200.00200.00192.14-
Oct 29, 2024206.00206.00198.00198.00190.22-
Oct 28, 2024192.00199.00192.00199.00191.18-
Oct 25, 2024195.00195.00188.00188.00180.61-
Oct 24, 2024192.00192.00187.00187.00179.65-
Oct 23, 2024197.00197.00187.00187.00179.65-
Oct 22, 2024198.00198.00192.00192.00184.46-
Oct 21, 2024204.00204.00195.00195.00187.34-
Oct 18, 2024204.00204.00197.00197.00189.26-
Oct 17, 2024202.00202.00199.00199.00191.18-
Oct 16, 2024197.00198.00197.00197.00189.26-
Oct 15, 2024194.00195.00193.00195.00187.34-
Oct 14, 2024189.00189.00184.00184.00176.77-
Oct 11, 2024186.00186.00182.00182.00174.85-
Oct 10, 2024186.00187.00180.00180.00172.93-
Oct 9, 2024184.00184.00180.00181.00173.89-
Oct 8, 2024185.00186.00178.00178.00171.01-
Oct 7, 2024188.00188.00180.00180.00172.93-
Oct 4, 2024184.00184.00182.00182.00174.85-
Oct 3, 2024184.00184.00178.00178.00171.01-
Oct 2, 2024183.00183.00179.00179.00171.97-
Oct 1, 2024186.00187.00178.00178.00171.01-
Sep 30, 2024184.00184.00179.00179.00171.97-
Sep 27, 2024184.00184.00179.00179.00171.97-
Sep 26, 2024182.00183.00178.00178.00171.01-
Sep 25, 2024184.00185.00177.00177.00170.04-
Sep 24, 2024186.00186.00180.00180.00172.93-
Sep 23, 2024184.00185.00180.00180.00172.93-
Sep 20, 2024186.00187.00179.00179.00171.97-
Sep 19, 2024185.00185.00181.00181.00173.89-
Sep 18, 2024184.00184.00179.00179.00171.97-
Sep 17, 2024184.00184.00180.00180.00172.93-
Sep 16, 2024182.00182.00177.00178.00171.01-
Sep 13, 2024177.00177.00176.00176.00169.08-
Sep 12, 2024176.00176.00171.00172.00165.24-
Sep 11, 2024175.00175.00167.00170.00163.32-
Sep 10, 2024176.00177.00169.00169.00162.36-
Sep 9, 2024177.00178.00172.00172.00165.24-
Sep 6, 2024180.00180.00172.00172.00165.24-
Sep 5, 2024181.00181.00176.00176.00169.08-
Sep 4, 2024184.00184.00176.00176.00169.08-
Sep 3, 2024190.00190.00181.00181.00173.89-
Sep 2, 2024190.00191.00189.00190.00182.53-
Aug 30, 2024186.00186.00183.00183.00175.81-
Aug 29, 2024183.00184.00181.00181.00173.89-
Aug 28, 2024187.00187.00179.00179.00171.97-
Aug 27, 2024190.00191.00183.00183.00175.81-
Aug 26, 2024192.00193.00185.00185.00177.73-
Aug 23, 2024188.00188.00187.00187.00179.65-
Aug 22, 2024185.00185.00182.00182.00174.85-
Aug 21, 2024187.00187.00180.00180.00172.93-
Aug 20, 2024189.00189.00181.00181.00173.89-
Aug 19, 2024187.00187.00180.00180.00172.93-
Aug 16, 2024186.00186.00181.00181.00173.89-
Aug 15, 2024181.00183.00181.00182.00174.85-
Aug 14, 2024178.00178.00173.00173.00166.20-
Aug 13, 2024179.00180.00173.00173.00166.20-
Aug 12, 2024179.00179.00173.00174.00167.16-
Aug 9, 2024180.00180.00174.00174.00167.16-
Aug 8, 2024174.00176.00173.00173.00166.20-
Aug 7, 2024180.00180.00172.00172.00165.24-
Aug 6, 2024179.00179.00174.00174.00167.16-
Aug 5, 2024186.00186.00173.00173.00166.20-
Aug 2, 2024196.00196.00182.00183.00175.81-
Aug 1, 2024206.00206.00193.00193.00185.42-
Jul 31, 2024 1.67409 Dividend
Jul 31, 2024208.00208.00200.00200.00192.14-
Jul 30, 2024206.00206.00202.00204.00194.16-
Jul 29, 2024214.00214.00199.00199.00189.40-
Jul 26, 2024224.00224.00206.00206.00196.06-
Jul 25, 2024216.00218.00216.00218.00207.48-
Jul 24, 2024218.00218.00214.00214.00203.68-
Jul 23, 2024218.00220.00214.00214.00203.68-
Jul 22, 2024218.00218.00212.00212.00201.77-
Jul 19, 2024220.00220.00214.00214.00203.68-
Jul 18, 2024222.00222.00216.00216.00205.58-
Jul 17, 2024220.00220.00216.00216.00205.58-
Jul 16, 2024210.00214.00210.00214.00203.68-
Jul 15, 2024210.00210.00208.00208.00197.97-
Jul 12, 2024208.00208.00204.00204.00194.16-
Jul 11, 2024206.00208.00206.00206.00196.06-
Jul 10, 2024202.00202.00200.00200.00190.35-
Jul 9, 2024202.00202.00197.00199.00189.40-
Jul 8, 2024202.00204.00202.00202.00192.26-
Jul 5, 2024206.00206.00202.00202.00192.26-
Jul 4, 2024206.00208.00206.00206.00196.06-
Jul 3, 2024206.00208.00206.00206.00196.06-
Jul 2, 2024204.00208.00204.00206.00196.06-
Jul 1, 2024208.00208.00204.00204.00194.16-
Jun 28, 2024204.00208.00202.00202.00192.26-
Jun 27, 2024202.00204.00202.00202.00192.26-
Jun 26, 2024206.00206.00202.00202.00192.26-
Jun 25, 2024208.00208.00204.00204.00194.16-
Jun 24, 2024202.00208.00202.00206.00196.06-
Jun 21, 2024202.00206.00202.00202.00192.26-
Jun 20, 2024199.00202.00199.00202.00192.26-
Jun 19, 2024200.00200.00199.00199.00189.40-
Jun 18, 2024199.00200.00199.00200.00190.35-
Jun 17, 2024197.00197.00195.00195.00185.59-
Jun 14, 2024197.00197.00195.00196.00186.54-
Jun 13, 2024200.00200.00197.00197.00187.50-
Jun 12, 2024199.00208.00199.00202.00192.26-
Jun 11, 2024199.00199.00198.00198.00188.45-
Jun 10, 2024200.00200.00198.00198.00188.45-
Jun 7, 2024202.00202.00199.00199.00189.40-
Jun 6, 2024206.00206.00202.00202.00192.26-
Jun 5, 2024206.00208.00206.00206.00196.06-
Jun 4, 2024208.00212.00206.00206.00196.06-
Jun 3, 2024208.00210.00208.00208.00197.97-
May 31, 2024206.00210.00206.00208.00197.97-
May 30, 2024204.00208.00204.00208.00197.97-
May 29, 2024206.00208.00206.00206.00196.06-
May 28, 2024212.00212.00208.00208.00197.97-
May 27, 2024212.00214.00212.00212.00201.77-
May 24, 2024210.00214.00210.00212.00201.77-
May 23, 2024214.00214.00212.00212.00201.77-
May 22, 2024216.00216.00212.00212.00201.77-
May 21, 2024212.00216.00212.00216.00205.58-
May 20, 2024212.00212.00212.00212.00201.77-
May 17, 2024214.00216.00212.00212.00201.77-
May 16, 2024212.00214.00212.00212.00201.77-
May 15, 2024212.00216.00212.00214.00203.68-
May 14, 2024210.00214.00210.00210.00199.87-
May 13, 2024212.00214.00212.00212.00201.77-
May 10, 2024216.00216.00212.00212.00201.77-
May 9, 2024214.00218.00214.00216.00205.58-
May 8, 2024206.00212.00206.00212.00201.77-
May 7, 2024208.00212.00208.00210.00199.87-
May 6, 2024208.00210.00208.00208.00197.97-