VIB Vermögen AG (VIH1.DE)
8.87
0.11 (1.26%)
At close: Mar 14, 2025, 5:24 PM
VIH1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 8.70 | 9.00 | 8.57 | 8.87 | 0.11 | 1.26% | 19,560 |
| Mar 13, 2025 | 8.80 | 8.93 | 8.56 | 8.76 | 0.01 | 0.11% | 14,666 |
| Mar 12, 2025 | 8.75 | 8.95 | 8.32 | 8.75 | 0.63 | 7.76% | 48,545 |
| Mar 11, 2025 | 8.03 | 8.18 | 7.38 | 8.12 | 0.01 | 0.12% | 19,472 |
| Mar 10, 2025 | 8.03 | 8.15 | 8.02 | 8.11 | -0.17 | -2.05% | 3,473 |
| Mar 7, 2025 | 8.54 | 8.54 | 8.17 | 8.28 | -0.01 | -0.12% | 8,399 |
| Mar 6, 2025 | 8.39 | 8.39 | 8.06 | 8.29 | -0.01 | -0.12% | 13,402 |
| Mar 5, 2025 | 8.51 | 8.55 | 8.21 | 8.30 | -0.21 | -2.47% | 11,796 |
| Mar 4, 2025 | 8.70 | 8.70 | 8.50 | 8.51 | -0.25 | -2.85% | 5,474 |
| Mar 3, 2025 | 8.89 | 8.89 | 8.71 | 8.76 | -0.06 | -0.68% | 842 |
| Feb 28, 2025 | 8.90 | 8.94 | 8.74 | 8.82 | -0.08 | -0.90% | 708 |
| Feb 27, 2025 | 8.33 | 8.90 | 8.33 | 8.90 | 0.36 | 4.22% | 11,269 |
| Feb 26, 2025 | 8.33 | 8.54 | 8.33 | 8.54 | 0.12 | 1.43% | 4,715 |
| Feb 25, 2025 | 8.87 | 8.87 | 8.30 | 8.42 | -0.39 | -4.43% | 10,993 |
| Feb 24, 2025 | 8.31 | 8.81 | 8.31 | 8.81 | 0.33 | 3.89% | 11,746 |
| Feb 21, 2025 | 8.41 | 8.48 | 8.35 | 8.48 | 0.01 | 0.12% | 2,879 |
| Feb 20, 2025 | 8.49 | 8.53 | 8.47 | 8.47 | -0.01 | -0.12% | 1,225 |
| Feb 19, 2025 | 8.47 | 8.51 | 8.40 | 8.48 | 0.12 | 1.44% | 2,091 |
| Feb 18, 2025 | 8.44 | 8.71 | 8.35 | 8.36 | -0.09 | -1.07% | 9,407 |
| Feb 17, 2025 | 8.39 | 8.46 | 8.38 | 8.45 | 0.06 | 0.72% | 54,577 |
| Feb 14, 2025 | 8.53 | 8.60 | 8.36 | 8.39 | -0.11 | -1.29% | 24,318 |
| Feb 13, 2025 | 8.49 | 8.64 | 8.43 | 8.50 | -0.10 | -1.16% | 25,558 |
| Feb 12, 2025 | 8.56 | 8.60 | 8.51 | 8.60 | 0.03 | 0.35% | 3,227 |
| Feb 11, 2025 | 8.90 | 8.90 | 8.57 | 8.57 | -0.40 | -4.46% | 12,053 |
| Feb 10, 2025 | 8.80 | 8.97 | 8.68 | 8.97 | 0.20 | 2.28% | 5,825 |
| Feb 7, 2025 | 8.56 | 8.88 | 8.56 | 8.77 | -0.04 | -0.45% | 5,215 |
| Feb 6, 2025 | 8.82 | 8.92 | 8.74 | 8.81 | -0.02 | -0.23% | 8,464 |
| Feb 5, 2025 | 8.89 | 8.94 | 8.70 | 8.83 | -0.01 | -0.11% | 2,883 |
| Feb 4, 2025 | 8.78 | 8.84 | 8.78 | 8.84 | -0.05 | -0.56% | 1,917 |
| Feb 3, 2025 | 9.21 | 9.21 | 8.56 | 8.89 | -0.18 | -1.98% | 8,914 |
| Jan 31, 2025 | 8.89 | 9.20 | 8.89 | 9.07 | 0.21 | 2.37% | 12,163 |
| Jan 30, 2025 | 8.65 | 8.90 | 8.65 | 8.86 | 0.04 | 0.45% | 2,406 |
| Jan 29, 2025 | 8.81 | 8.82 | 8.69 | 8.82 | 0.00 | 0.00% | 1,195 |
| Jan 28, 2025 | 8.89 | 8.89 | 8.71 | 8.82 | 0.16 | 1.85% | 2,842 |
| Jan 27, 2025 | 8.60 | 8.78 | 8.60 | 8.66 | 0.10 | 1.17% | 5,857 |
| Jan 24, 2025 | 8.75 | 8.75 | 8.56 | 8.56 | -0.11 | -1.27% | 414 |
| Jan 23, 2025 | 9.39 | 9.39 | 8.56 | 8.67 | 0.10 | 1.17% | 2,488 |
| Jan 22, 2025 | 8.76 | 8.76 | 8.56 | 8.57 | -0.23 | -2.61% | 6,423 |
| Jan 21, 2025 | 9.20 | 9.20 | 8.73 | 8.80 | -0.36 | -3.93% | 33,440 |
| Jan 20, 2025 | 9.21 | 9.26 | 9.11 | 9.16 | -0.19 | -2.03% | 2,023 |
| Jan 17, 2025 | 9.22 | 9.35 | 9.21 | 9.35 | -0.05 | -0.53% | 7,310 |
| Jan 16, 2025 | 9.44 | 9.44 | 9.40 | 9.40 | 0.04 | 0.43% | 697 |
| Jan 15, 2025 | 9.25 | 9.39 | 9.19 | 9.36 | 0.10 | 1.08% | 4,197 |
| Jan 14, 2025 | 9.30 | 9.41 | 9.25 | 9.26 | -0.21 | -2.22% | 3,152 |
| Jan 13, 2025 | 9.61 | 9.61 | 9.37 | 9.47 | -0.14 | -1.46% | 3,738 |
| Jan 10, 2025 | 9.69 | 9.69 | 9.53 | 9.61 | -0.06 | -0.62% | 5,954 |
| Jan 9, 2025 | 9.71 | 9.71 | 9.61 | 9.67 | 0.08 | 0.83% | 592 |
| Jan 8, 2025 | 9.80 | 9.85 | 9.59 | 9.59 | -0.22 | -2.24% | 5,810 |
| Jan 7, 2025 | 9.99 | 9.99 | 9.80 | 9.81 | -0.09 | -0.91% | 1,290 |
| Jan 6, 2025 | 10.12 | 10.12 | 9.80 | 9.90 | 0.01 | 0.10% | 1,764 |