Vienna Insurance Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	29.500	29.650	29.450	29.500	27.746	14,316
2024-06-06	29.250	29.700	29.200	29.600	27.840	24,999
2024-06-05	29.800	29.800	29.300	29.300	27.558	17,295
2024-06-04	29.600	29.800	29.200	29.650	27.887	32,465
2024-06-03	29.550	29.700	28.800	29.500	27.746	51,926
2024-05-31	29.450	29.600	29.150	29.500	27.746	65,833
2024-05-30	29.800	29.900	29.200	29.350	27.605	43,019
2024-05-29	29.850	30.350	29.100	29.950	28.170	46,435
2024-05-28	30.350	30.500	30.000	30.000	28.217	39,894
2024-05-27	30.300	30.700	29.950	30.300	28.499	31,810
2024-05-24	31.300	31.450	31.150	31.450	28.264	53,781
2024-05-23	31.550	31.700	31.300	31.300	28.129	37,785
2024-05-22	32.000	32.000	31.500	31.650	28.443	29,162
2024-05-21	31.500	31.600	31.100	31.600	28.398	34,093
2024-05-20	31.100	31.550	31.100	31.450	28.264	15,786
2024-05-17	31.500	31.600	31.200	31.200	28.039	27,381
2024-05-16	31.200	31.500	31.100	31.500	28.309	30,291
2024-05-15	31.300	31.650	31.000	31.150	27.994	51,656
2024-05-14	31.200	31.350	30.800	31.300	28.129	68,627
2024-05-13	30.500	31.100	30.500	31.100	27.949	66,334
2024-05-10	30.100	30.550	30.100	30.500	27.410	45,250
2024-05-09	30.400	30.400	29.950	30.300	27.230	59,346
2024-05-08	29.800	30.400	29.500	30.400	27.320	44,926
2024-05-07	29.500	29.850	29.500	29.750	26.736	39,891
2024-05-06	29.350	29.650	29.350	29.500	26.511	17,648
2024-05-03	29.450	29.750	29.350	29.450	26.466	21,361
2024-05-02	29.450	29.450	29.200	29.350	26.376	24,757
2024-04-30	29.350	29.450	29.200	29.250	26.287	43,844
2024-04-29	29.200	29.400	29.050	29.250	26.287	60,620
2024-04-26	29.600	29.600	29.050	29.150	26.197	41,412
2024-04-25	29.600	29.700	29.200	29.250	26.287	22,048
2024-04-24	29.650	29.700	29.550	29.550	26.556	26,311
2024-04-23	29.500	29.600	29.300	29.600	26.601	19,524
2024-04-22	29.100	29.650	29.050	29.500	26.511	49,629
2024-04-19	28.900	29.250	28.900	29.100	26.152	50,392
2024-04-18	28.900	29.200	28.600	29.150	26.197	42,085
2024-04-17	28.650	29.100	28.650	29.000	26.062	30,313
2024-04-16	28.700	28.800	28.350	28.700	25.792	34,919
2024-04-15	28.600	28.850	28.600	28.850	25.927	27,731
2024-04-12	29.100	29.100	28.700	28.900	25.972	19,292
2024-04-11	28.850	29.050	28.650	28.950	26.017	39,090
2024-04-10	28.950	29.100	28.850	29.000	26.062	19,891
2024-04-09	29.200	29.200	28.950	29.050	26.107	23,131
2024-04-08	29.300	29.350	29.100	29.150	26.197	37,565
2024-04-05	29.150	29.200	29.000	29.200	26.242	25,217
2024-04-04	28.900	29.400	28.900	29.300	26.332	31,128
2024-04-03	29.050	29.200	28.800	29.050	26.107	34,712
2024-04-02	29.000	29.450	28.850	28.850	25.927	101,983
2024-03-28	28.900	29.000	28.700	28.900	25.972	35,203
2024-03-27	28.500	28.900	28.300	28.900	25.972	33,797
2024-03-26	28.300	28.450	28.200	28.450	25.568	13,239
2024-03-25	28.500	28.550	28.300	28.450	25.568	26,325
2024-03-22	28.100	28.500	28.100	28.450	25.568	38,409
2024-03-21	28.300	28.350	28.050	28.200	25.343	44,604
2024-03-20	28.100	28.200	27.900	28.200	25.343	21,758
2024-03-19	28.150	28.250	27.900	28.250	25.388	53,359
2024-03-18	28.000	28.150	28.000	28.150	25.298	22,242
2024-03-15	28.300	28.300	27.950	28.150	25.298	104,608
2024-03-14	28.100	28.350	28.000	28.300	25.433	50,174
2024-03-13	27.800	28.250	27.800	28.100	25.253	35,082

← NewerPage 11 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1.7300 EUR
2025-05-26	1.5500 EUR
2024-05-27	1.4000 EUR
2023-05-30	1.3000 EUR
2022-05-23	1.2500 EUR
2021-05-25	0.7500 EUR
2020-09-28	1.1500 EUR
2020-05-18	1.1500 EUR
2019-05-27	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.