Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	27.700	28.550	27.700	27.850	25.028	60,301
2024-03-11	28.300	28.400	27.700	27.900	25.073	39,005
2024-03-08	27.200	27.900	27.200	27.750	24.939	51,694
2024-03-07	27.350	27.350	27.100	27.150	24.399	20,193
2024-03-06	27.250	27.350	27.150	27.350	24.579	32,442
2024-03-05	27.200	27.250	26.900	27.250	24.489	23,774
2024-03-04	27.000	27.100	26.700	27.100	24.354	18,241
2024-03-01	26.850	27.100	26.750	26.800	24.085	47,610
2024-02-29	26.950	27.200	26.750	26.850	24.130	83,883
2024-02-28	26.600	27.000	26.600	26.800	24.085	29,040
2024-02-27	26.900	27.000	26.600	26.800	24.085	37,935
2024-02-26	26.750	27.200	26.700	26.900	24.175	61,793
2024-02-23	26.800	26.900	26.650	26.750	24.040	21,180
2024-02-22	26.700	26.950	26.650	26.750	24.040	34,855
2024-02-21	25.950	26.700	25.950	26.550	23.860	49,182
2024-02-20	26.350	26.400	26.050	26.200	23.546	35,600
2024-02-19	26.050	26.300	26.000	26.150	23.501	48,205
2024-02-16	26.000	26.250	25.850	26.000	23.366	41,578
2024-02-15	25.800	25.850	25.600	25.750	23.141	22,965
2024-02-14	25.950	26.050	25.700	25.700	23.096	47,848
2024-02-13	26.100	26.100	25.650	25.800	23.186	23,564
2024-02-12	25.550	26.100	25.550	25.950	23.321	44,660
2024-02-09	25.750	25.800	25.500	25.650	23.051	25,250
2024-02-08	26.350	26.350	25.600	25.800	23.186	31,681
2024-02-07	25.900	26.150	25.900	25.900	23.276	19,619
2024-02-06	25.950	26.100	25.200	26.000	23.366	40,758
2024-02-05	26.350	26.500	25.800	25.900	23.276	49,934
2024-02-02	26.300	26.400	26.100	26.200	23.546	46,087
2024-02-01	26.100	26.850	26.100	26.400	23.725	40,301
2024-01-31	26.300	26.550	26.150	26.250	23.591	34,303
2024-01-30	26.600	26.600	26.350	26.400	23.725	20,538
2024-01-29	26.800	26.850	26.500	26.500	23.815	42,410
2024-01-26	26.800	27.000	26.600	26.650	23.950	17,150
2024-01-25	26.650	26.800	26.650	26.800	24.085	23,767
2024-01-24	26.750	26.850	26.600	26.850	24.130	14,151
2024-01-23	26.600	26.850	26.550	26.700	23.995	44,466
2024-01-22	26.700	26.700	26.450	26.550	23.860	14,011
2024-01-19	26.350	26.650	26.350	26.450	23.770	14,561
2024-01-18	26.200	26.500	26.100	26.350	23.680	29,051
2024-01-17	26.200	26.250	26.000	26.250	23.591	21,510
2024-01-16	26.400	26.650	26.250	26.250	23.591	10,057
2024-01-15	26.400	26.600	26.400	26.550	23.860	16,769
2024-01-12	26.850	26.850	26.400	26.450	23.770	30,201
2024-01-11	26.950	26.950	26.450	26.450	23.770	11,291
2024-01-10	26.950	26.950	26.700	26.900	24.175	32,729
2024-01-09	27.050	27.050	26.700	27.000	24.265	28,437
2024-01-08	26.800	27.350	26.800	26.950	24.220	69,882
2024-01-05	26.750	26.750	26.500	26.550	23.860	19,696
2024-01-04	26.300	26.850	26.300	26.650	23.950	27,620
2024-01-03	26.900	26.900	26.350	26.500	23.815	22,254
2024-01-02	26.500	26.650	26.450	26.450	23.770	37,425
2023-12-29	26.300	26.500	26.300	26.500	23.815	21,840
2023-12-28	26.200	26.500	26.150	26.300	23.635	31,372
2023-12-27	26.050	26.350	26.050	26.350	23.680	18,044
2023-12-22	26.000	26.450	26.000	26.300	23.635	26,732
2023-12-21	26.300	26.350	26.100	26.100	23.456	30,511
2023-12-20	26.300	26.350	26.100	26.250	23.591	45,459
2023-12-19	25.900	26.250	25.700	26.050	23.411	47,439
2023-12-18	26.200	26.200	25.650	25.650	23.051	57,772
2023-12-15	26.350	26.350	26.050	26.050	23.411	64,570

← NewerPage 12 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.