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

Frankfurt - Delayed Quote EUR

Virtus Investment Partners, Inc. (VIP.F)

138.00
+1.00
+(0.73%)
As of 8:00:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025138.00138.00138.00138.00138.007
May 2, 2025137.00137.00137.00137.00137.00-
Apr 30, 2025 1.9901251 Dividend
Apr 30, 2025132.00132.00132.00132.00132.00-
Apr 29, 2025134.00134.00134.00134.00131.75-
Apr 28, 2025133.00133.00133.00133.00130.77-
Apr 25, 2025137.00137.00137.00137.00134.70-
Apr 24, 2025134.00134.00134.00134.00131.75-
Apr 23, 2025132.00137.00132.00137.00134.707
Apr 22, 2025123.00128.00123.00128.00125.8589
Apr 17, 2025130.00130.00130.00130.00127.82-
Apr 16, 2025133.00133.00133.00133.00130.77-
Apr 15, 2025133.00133.00133.00133.00130.77-
Apr 14, 2025132.00132.00132.00132.00129.78-
Apr 11, 2025131.00131.00131.00131.00128.80-
Apr 10, 2025144.00144.00144.00144.00141.58-
Apr 9, 2025129.00129.00129.00129.00126.83-
Apr 8, 2025138.00138.00138.00138.00135.68-
Apr 7, 2025137.00137.00137.00137.00134.70-
Apr 4, 2025144.00144.00141.00141.00138.638
Apr 3, 2025154.00154.00154.00154.00151.41-
Apr 2, 2025159.00159.00159.00159.00156.33-
Apr 1, 2025157.00157.00157.00157.00154.36-
Mar 31, 2025158.00158.00158.00158.00155.35-
Mar 28, 2025159.00164.00159.00164.00161.252
Mar 27, 2025159.00159.00159.00159.00156.33-
Mar 26, 2025160.00160.00160.00160.00157.31-
Mar 25, 2025162.00162.00162.00162.00159.28-
Mar 24, 2025159.00159.00159.00159.00156.33-
Mar 21, 2025161.00161.00161.00161.00158.30-
Mar 20, 2025160.00160.00160.00160.00157.31-
Mar 19, 2025158.00165.00158.00165.00162.234
Mar 18, 2025158.00158.00158.00158.00155.35-
Mar 17, 2025156.00156.00156.00156.00153.38-
Mar 14, 2025152.00152.00152.00152.00149.45-
Mar 13, 2025156.00156.00156.00156.00153.38-
Mar 12, 2025159.00159.00159.00159.00156.33-
Mar 11, 2025156.00156.00156.00156.00153.38-
Mar 10, 2025163.00163.00163.00163.00160.26-
Mar 7, 2025166.00166.00166.00166.00163.21-
Mar 6, 2025166.00168.00166.00168.00165.183
Mar 5, 2025165.00165.00165.00165.00162.23-
Mar 4, 2025173.00173.00173.00173.00170.10-
Mar 3, 2025178.00182.00178.00182.00178.9426
Feb 28, 2025174.00174.00174.00174.00171.08-
Feb 27, 2025171.00171.00171.00171.00168.13-
Feb 26, 2025170.00170.00170.00170.00167.15-
Feb 25, 2025171.00172.00171.00172.00169.1182
Feb 24, 2025170.00170.00170.00170.00167.15-
Feb 21, 2025172.00172.00172.00172.00169.11-
Feb 20, 2025176.00176.00176.00176.00173.04-
Feb 19, 2025177.00177.00177.00177.00174.03-
Feb 18, 2025178.00178.00178.00178.00175.01-
Feb 17, 2025176.00176.00176.00176.00173.04-
Feb 14, 2025174.00174.00174.00174.00171.08-
Feb 13, 2025175.00175.00175.00175.00172.06-
Feb 12, 2025180.00180.00180.00180.00176.98-
Feb 11, 2025177.00177.00177.00177.00174.03-
Feb 10, 2025181.00181.00181.00181.00177.96-
Feb 7, 2025182.00183.00182.00183.00179.9330
Feb 6, 2025186.00193.00186.00193.00189.768
Feb 5, 2025184.00184.00184.00184.00180.91-
Feb 4, 2025188.00188.00188.00188.00184.84-
Feb 3, 2025190.00190.00190.00190.00186.81-
Jan 31, 2025 1.9901251 Dividend
Jan 31, 2025199.00199.00199.00199.00195.66-
Jan 30, 2025198.00198.00198.00198.00192.46-
Jan 29, 2025202.00202.00202.00202.00196.35-
Jan 28, 2025198.00198.00198.00198.00192.46-
Jan 27, 2025196.00196.00196.00196.00190.52-
Jan 24, 2025199.00199.00199.00199.00193.44-
Jan 23, 2025198.00198.00198.00198.00192.46-
Jan 22, 2025200.00200.00200.00200.00194.41-
Jan 21, 2025202.00202.00202.00202.00196.35-
Jan 20, 2025202.00202.00202.00202.00196.35-
Jan 17, 2025204.00204.00204.00204.00198.30-
Jan 16, 2025202.00202.00202.00202.00196.35-
Jan 15, 2025199.00199.00199.00199.00193.44-
Jan 14, 2025198.00198.00198.00198.00192.46-
Jan 13, 2025198.00198.00198.00198.00192.46-
Jan 10, 2025208.00208.00208.00208.00202.18-
Jan 9, 2025206.00206.00206.00206.00200.24-
Jan 8, 2025206.00206.00206.00206.00200.24-
Jan 7, 2025206.00206.00206.00206.00200.24-
Jan 6, 2025212.00212.00212.00212.00206.07-
Jan 3, 2025212.00212.00212.00212.00206.07-
Jan 2, 2025212.00212.00212.00212.00206.07-
Dec 30, 2024210.00210.00210.00210.00204.13-
Dec 27, 2024214.00214.00214.00214.00208.02-
Dec 23, 2024210.00210.00210.00210.00204.13-
Dec 20, 2024208.00208.00208.00208.00202.18-
Dec 19, 2024210.00210.00210.00210.00204.13-
Dec 18, 2024222.00222.00222.00222.00215.79-
Dec 17, 2024226.00226.00226.00226.00219.68-
Dec 16, 2024228.00228.00228.00228.00221.62-
Dec 13, 2024230.00230.00230.00230.00223.57-
Dec 12, 2024230.00230.00230.00230.00223.57-
Dec 11, 2024232.00232.00232.00232.00225.51-
Dec 10, 2024234.00234.00234.00234.00227.46-
Dec 9, 2024232.00232.00232.00232.00225.51-
Dec 6, 2024234.00234.00234.00234.00227.46-
Dec 5, 2024238.00238.00238.00238.00231.34-
Dec 4, 2024234.00234.00234.00234.00227.46-
Dec 3, 2024236.00236.00236.00236.00229.40-
Dec 2, 2024234.00234.00234.00234.00227.46-
Nov 29, 2024234.00234.00234.00234.00227.46-
Nov 28, 2024234.00234.00234.00234.00227.46-
Nov 27, 2024236.00236.00236.00236.00229.40-
Nov 26, 2024232.00232.00232.00232.00225.51-
Nov 25, 2024232.00232.00232.00232.00225.51-
Nov 22, 2024228.00232.00228.00232.00225.51200
Nov 21, 2024222.00222.00222.00222.00215.79-
Nov 20, 2024220.00220.00220.00220.00213.85-
Nov 19, 2024222.00222.00222.00222.00215.79-
Nov 18, 2024224.00224.00224.00224.00217.741
Nov 15, 2024226.00226.00226.00226.00219.68-
Nov 14, 2024224.00224.00224.00224.00217.74-
Nov 13, 2024226.00226.00226.00226.00219.68-
Nov 12, 2024228.00228.00228.00228.00221.62-
Nov 11, 2024220.00220.00220.00220.00213.85-
Nov 8, 2024216.00216.00216.00216.00209.96-
Nov 7, 2024222.00222.00222.00222.00215.79-
Nov 6, 2024206.00206.00206.00206.00200.24-
Nov 5, 2024197.00197.00197.00197.00191.49-
Nov 4, 2024197.00197.00197.00197.00191.49-
Nov 1, 2024196.00196.00196.00196.00190.52-
Oct 31, 2024 1.9901251 Dividend
Oct 31, 2024202.00202.00202.00202.00196.35-
Oct 30, 2024206.00206.00206.00206.00198.05-
Oct 29, 2024208.00208.00208.00208.00199.98-
Oct 28, 2024192.00192.00192.00192.00184.59-
Oct 25, 2024196.00196.00196.00196.00188.44-
Oct 24, 2024193.00193.00193.00193.00185.55-
Oct 23, 2024197.00197.00197.00197.00189.40-
Oct 22, 2024198.00198.00198.00198.00190.36-
Oct 21, 2024206.00206.00206.00206.00198.05-
Oct 18, 2024206.00206.00202.00204.00196.13100
Oct 17, 2024204.00204.00204.00204.00196.13-
Oct 16, 2024198.00198.00198.00198.00190.36-
Oct 15, 2024195.00195.00195.00195.00187.48-
Oct 14, 2024190.00190.00190.00190.00182.67-
Oct 11, 2024187.00187.00187.00187.00179.79-
Oct 10, 2024188.00188.00188.00188.00180.75-
Oct 9, 2024185.00185.00185.00185.00177.86-
Oct 8, 2024186.00186.00186.00186.00178.82-
Oct 7, 2024189.00189.00189.00189.00181.71-
Oct 4, 2024185.00185.00185.00185.00177.86-
Oct 3, 2024185.00185.00185.00185.00177.86-
Oct 2, 2024184.00184.00184.00184.00176.90-
Oct 1, 2024187.00187.00187.00187.00179.79-
Sep 30, 2024186.00186.00186.00186.00178.82-
Sep 27, 2024185.00185.00185.00185.00177.86-
Sep 26, 2024183.00183.00183.00183.00175.94-
Sep 25, 2024185.00185.00185.00185.00177.86-
Sep 24, 2024187.00187.00187.00187.00179.79-
Sep 23, 2024185.00185.00185.00185.00177.86-
Sep 20, 2024187.00187.00187.00187.00179.79-
Sep 19, 2024186.00186.00186.00186.00178.82-
Sep 18, 2024185.00185.00185.00185.00177.86-
Sep 17, 2024185.00185.00185.00185.00177.86-
Sep 16, 2024183.00183.00183.00183.00175.94-
Sep 13, 2024178.00178.00178.00178.00171.13-
Sep 12, 2024177.00177.00177.00177.00170.17-
Sep 11, 2024176.00176.00176.00176.00169.21-
Sep 10, 2024177.00177.00177.00177.00170.17-
Sep 9, 2024178.00179.00178.00179.00172.096
Sep 6, 2024181.00181.00181.00181.00174.02-
Sep 5, 2024182.00182.00182.00182.00174.98-
Sep 4, 2024185.00185.00185.00185.00177.86-
Sep 3, 2024191.00191.00191.00191.00183.63-
Sep 2, 2024191.00191.00191.00191.00183.63-
Aug 30, 2024187.00187.00187.00187.00179.79-
Aug 29, 2024184.00189.00184.00189.00181.716
Aug 28, 2024188.00188.00188.00188.00180.75-
Aug 27, 2024192.00192.00192.00192.00184.59-
Aug 26, 2024193.00193.00193.00193.00185.55-
Aug 23, 2024189.00189.00189.00189.00181.71-
Aug 22, 2024186.00186.00186.00186.00178.82-
Aug 21, 2024188.00188.00188.00188.00180.75-
Aug 20, 2024190.00190.00190.00190.00182.67-
Aug 19, 2024188.00188.00188.00188.00180.75-
Aug 16, 2024187.00187.00187.00187.00179.79-
Aug 15, 2024182.00182.00182.00182.00174.98-
Aug 14, 2024179.00179.00179.00179.00172.09-
Aug 13, 2024180.00180.00180.00180.00173.06-
Aug 12, 2024180.00180.00180.00180.00173.06-
Aug 9, 2024181.00181.00181.00181.00174.02-
Aug 8, 2024175.00175.00175.00175.00168.25-
Aug 7, 2024181.00181.00181.00181.00174.02-
Aug 6, 2024180.00180.00180.00180.00173.06-
Aug 5, 2024187.00187.00187.00187.00179.79-
Aug 2, 2024197.00197.00197.00197.00189.405
Aug 1, 2024208.00208.00208.00208.00199.98-
Jul 31, 2024 1.68055 Dividend
Jul 31, 2024210.00210.00210.00210.00201.90-
Jul 30, 2024208.00208.00208.00208.00198.15-
Jul 29, 2024216.00216.00216.00216.00205.77-
Jul 26, 2024226.00226.00226.00226.00215.30-
Jul 25, 2024218.00218.00218.00218.00207.67-
Jul 24, 2024220.00220.00220.00220.00209.58-
Jul 23, 2024220.00220.00220.00220.00209.58-
Jul 22, 2024220.00222.00220.00222.00211.4922
Jul 19, 2024222.00222.00222.00222.00211.49-
Jul 18, 2024224.00224.00224.00224.00213.39-
Jul 17, 2024222.00222.00222.00222.00211.49-
Jul 16, 2024212.00212.00212.00212.00201.96-
Jul 15, 2024212.00212.00212.00212.00201.96-
Jul 12, 2024210.00210.00210.00210.00200.05-
Jul 11, 2024208.00208.00208.00208.00198.15-
Jul 10, 2024204.00204.00204.00204.00194.34-
Jul 9, 2024204.00204.00204.00204.00194.34-
Jul 8, 2024204.00204.00204.00204.00194.34-
Jul 5, 2024208.00208.00208.00208.00198.15-
Jul 4, 2024208.00208.00208.00208.00198.15-
Jul 3, 2024208.00208.00208.00208.00198.15-
Jul 2, 2024206.00206.00206.00206.00196.24-
Jul 1, 2024210.00210.00210.00210.00200.05-
Jun 28, 2024206.00206.00206.00206.00196.24-
Jun 27, 2024204.00204.00204.00204.00194.34-
Jun 26, 2024208.00208.00208.00208.00198.15-
Jun 25, 2024210.00210.00208.00208.00198.155
Jun 24, 2024204.00204.00204.00204.00194.34-
Jun 21, 2024204.00204.00204.00204.00194.34-
Jun 20, 2024200.00200.00200.00200.00190.53-
Jun 19, 2024202.00202.00202.00202.00192.43-
Jun 18, 2024200.00200.00200.00200.00190.53-
Jun 17, 2024198.00198.00198.00198.00188.62-
Jun 14, 2024198.00198.00198.00198.00188.62-
Jun 13, 2024202.00202.00202.00202.00192.43-
Jun 12, 2024200.00200.00200.00200.00190.53-
Jun 11, 2024200.00200.00200.00200.00190.53-
Jun 10, 2024202.00202.00202.00202.00192.43-
Jun 7, 2024204.00204.00204.00204.00194.34-
Jun 6, 2024208.00208.00208.00208.00198.15-
Jun 5, 2024208.00208.00208.00208.00198.15-
Jun 4, 2024210.00210.00210.00210.00200.05-
Jun 3, 2024210.00210.00210.00210.00200.05-
May 31, 2024208.00208.00208.00208.00198.15-
May 30, 2024206.00206.00206.00206.00196.24-
May 29, 2024208.00208.00208.00208.00198.15-
May 28, 2024214.00214.00214.00214.00203.86-
May 27, 2024214.00214.00214.00214.00203.86-
May 24, 2024212.00212.00212.00212.00201.96-
May 23, 2024216.00216.00216.00216.00205.77-
May 22, 2024218.00218.00218.00218.00207.67-
May 21, 2024214.00214.00214.00214.00203.86-
May 20, 2024214.00214.00214.00214.00203.86-
May 17, 2024216.00216.00216.00216.00205.77-
May 16, 2024214.00214.00214.00214.00203.86-
May 15, 2024214.00214.00214.00214.00203.86-
May 14, 2024212.00212.00212.00212.00201.96-
May 13, 2024214.00214.00214.00214.00203.86-
May 10, 2024218.00218.00218.00218.00207.67-
May 9, 2024216.00216.00216.00216.00205.77-
May 8, 2024208.00208.00208.00208.00198.15-
May 7, 2024210.00210.00210.00210.00200.05-
May 6, 2024210.00210.00210.00210.00200.05-