VIB Vermögen AG (0AC3.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:30AM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 15 |
| 19 Jun 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 15 |
| 18 Jun 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 21 |
| 17 Jun 2024 | 10.40 | 10.40 | 10.04 | 10.04 | 10.04 | 125 |
| 14 Jun 2024 | 10.06 | 10.06 | 9.90 | 9.90 | 9.90 | 43 |
| 13 Jun 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 14 |
| 12 Jun 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 12 |
| 11 Jun 2024 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 51 |
| 10 Jun 2024 | 10.22 | 10.22 | 10.10 | 10.10 | 10.10 | 134 |
| 07 Jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 17 |
| 06 Jun 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1 |
| 05 Jun 2024 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | 26 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 9 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 100 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 10.84 | 10.84 | 10.26 | 10.26 | 10.26 | 9 |
| 23 May 2024 | 10.98 | 10.98 | 10.84 | 10.88 | 10.88 | 34 |
| 22 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 522 |
| 21 May 2024 | 10.52 | 10.86 | 10.52 | 10.78 | 10.78 | 29 |
| 20 May 2024 | 10.98 | 10.98 | 10.84 | 10.90 | 10.90 | 789 |
| 17 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1 |
| 16 May 2024 | 10.50 | 10.78 | 10.50 | 10.78 | 10.78 | 4 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 10.40 | 10.52 | 10.40 | 10.52 | 10.52 | 2 |
| 07 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 11.21 | 11.32 | 11.21 | 11.32 | 11.32 | 8,486 |
| 29 Apr 2024 | 10.88 | 11.30 | 10.88 | 11.30 | 11.30 | 13,914 |
| 26 Apr 2024 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 2,816 |
| 25 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2,270 |
| 24 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2,356 |
| 23 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3,810 |
| 22 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 49,775 |
| 19 Apr 2024 | 10.82 | 11.00 | 10.82 | 10.96 | 10.96 | 1,502 |
| 18 Apr 2024 | 10.66 | 10.66 | 10.34 | 10.34 | 10.34 | 73 |
| 17 Apr 2024 | 10.68 | 10.68 | 10.59 | 10.59 | 10.59 | 1,326 |
| 16 Apr 2024 | 10.70 | 10.84 | 10.70 | 10.78 | 10.78 | 118 |
| 15 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,936 |
| 12 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 280 |
| 11 Apr 2024 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 15 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 3 |
| 05 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 3 |
| 04 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1 |
| 03 Apr 2024 | 10.80 | 10.80 | 10.53 | 10.53 | 10.53 | 7,208 |
| 02 Apr 2024 | 11.36 | 11.46 | 11.10 | 11.10 | 11.10 | 272 |
| 28 Mar 2024 | 10.62 | 11.20 | 10.62 | 11.20 | 11.20 | 89 |
| 27 Mar 2024 | 10.86 | 10.86 | 10.46 | 10.80 | 10.80 | 58 |
| 26 Mar 2024 | 9.55 | 10.84 | 9.55 | 10.84 | 10.84 | 50 |
| 25 Mar 2024 | 9.49 | 9.49 | 9.27 | 9.27 | 9.27 | 6 |
| 22 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4 |
| 21 Mar 2024 | 9.06 | 9.06 | 9.02 | 9.02 | 9.02 | 12 |
| 20 Mar 2024 | 8.94 | 9.07 | 8.94 | 8.94 | 8.94 | 278 |
| 19 Mar 2024 | 9.25 | 9.25 | 8.79 | 8.79 | 8.79 | 42,089 |
| 18 Mar 2024 | 10.22 | 10.22 | 9.03 | 9.19 | 9.19 | 62 |
| 15 Mar 2024 | 10.40 | 10.48 | 10.02 | 10.24 | 10.24 | 721 |
| 14 Mar 2024 | 10.94 | 10.94 | 10.32 | 10.64 | 10.64 | 19 |
| 13 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1 |
| 12 Mar 2024 | 11.20 | 11.20 | 10.88 | 10.88 | 10.88 | 150 |
| 11 Mar 2024 | 10.78 | 11.56 | 10.78 | 11.28 | 11.28 | 138 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 9 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 102 |
| 01 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1,454 |
| 29 Feb 2024 | 13.34 | 13.60 | 12.92 | 13.60 | 13.60 | 4,548 |
| 28 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 950 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 435 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1,433 |
| 15 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1,508 |
| 14 Feb 2024 | 15.09 | 15.09 | 14.93 | 14.93 | 14.93 | 1,087 |
| 13 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1,055 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 14.80 | 14.84 | 14.80 | 14.84 | 14.84 | 51 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 2 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.