TipRanks
Go Ultimate55% OFF

Virtus Investment Partners (VIP) Historical Prices

DE:VIP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026108.00108.00108.00108.00108.00+1.12%00.00
Oct 29, 2026109.00109.00109.00109.00106.81+1.87%00.00
Oct 28, 2026107.00107.00107.00107.00104.85+1.91%00.00
Oct 27, 2026105.00105.00105.00105.00102.89-0.94%00.00
Oct 26, 2026106.00106.00106.00106.00103.87-0.93%00.00
Oct 23, 2026107.00107.00107.00107.00104.85-2.73%00.00
Oct 22, 2026105.00110.00105.00110.00107.79+3.77%242.23
Oct 21, 2026106.00106.00106.00106.00103.87+1.92%00.00
Oct 20, 2026104.00104.00104.00104.00101.91-4.59%00.00
Oct 19, 2026109.00109.00109.00109.00106.81+0.00%00.00
Oct 16, 2026109.00109.00109.00109.00106.81+0.93%00.00
Oct 15, 2026108.00108.00108.00108.00105.83-4.42%00.00
Oct 14, 2026113.00113.00113.00113.00110.72-2.59%00.00
Oct 13, 2026116.00116.00116.00116.00113.66-0.85%00.00
Oct 12, 2026117.00117.00117.00117.00114.64+0.86%00.00
Oct 09, 2026116.00116.00116.00116.00113.66+0.87%00.00
Oct 08, 2026115.00115.00115.00115.00112.68-0.86%00.00
Oct 07, 2026116.00116.00116.00116.00113.66-2.52%00.00
Oct 06, 2026119.00119.00119.00119.00116.60+0.85%00.00
Oct 05, 2026118.00118.00118.00118.00115.62+0.85%00.00
Oct 02, 2026117.00117.00117.00117.00114.64+0.86%00.00
Oct 01, 2026116.00116.00116.00116.00113.66-0.85%00.00
Sep 30, 2026115.00117.00115.00117.00114.64+3.54%10.06
Sep 29, 2026113.00113.00113.00113.00110.72+0.00%00.00
Sep 28, 2026113.00113.00113.00113.00110.72+0.00%00.00
Sep 25, 2026113.00113.00113.00113.00110.72+1.80%00.00
Sep 24, 2026111.00111.00111.00111.00108.76-1.77%00.00
Sep 23, 2026113.00113.00113.00113.00110.72+0.89%00.00
Sep 22, 2026112.00112.00112.00112.00109.74+3.70%00.00
Sep 21, 2026108.00108.00108.00108.00105.83-2.70%00.00
Sep 18, 2026111.00111.00111.00111.00108.76-2.63%00.00
Sep 17, 2026114.00114.00114.00114.00111.70-4.20%1006.44
Sep 16, 2026119.00119.00119.00119.00116.60-3.25%20016.20
Sep 15, 2026123.00123.00123.00123.00120.52-2.38%00.00
Sep 14, 2026126.00126.00126.00126.00123.46-3.08%00.00
Sep 11, 2026130.00130.00130.00130.00127.38+0.00%1009.29
Sep 10, 2026130.00130.00130.00130.00127.38-3.70%00.00
Sep 09, 2026134.00135.00134.00135.00132.28+0.00%10010.54
Sep 08, 2026135.00135.00135.00135.00132.28+0.00%00.00
Sep 07, 2026135.00135.00135.00135.00132.28+0.75%00.00
Sep 04, 2026134.00134.00134.00134.00131.30+0.00%00.00
Sep 03, 2026134.00134.00134.00134.00131.30-2.90%00.00
Sep 02, 2026137.00138.00137.00138.00135.22-2.82%505.75
Sep 01, 2026141.00142.00141.00142.00139.14-0.70%10014.06
Aug 31, 2026143.00143.00143.00143.00140.12+0.70%00.00
Aug 28, 2026142.00142.00142.00142.00139.14+0.00%00.00
Aug 27, 2026142.00142.00142.00142.00139.14+0.71%00.00
Aug 26, 2026141.00141.00141.00141.00138.16-1.40%00.00
Aug 25, 2026143.00143.00143.00143.00140.12+1.42%00.00
Aug 24, 2026141.00141.00141.00141.00138.16-0.70%00.00