Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	25.900	26.100	25.900	26.000	23.366	78,424
2023-09-19	25.950	26.200	25.850	26.000	23.366	50,385
2023-09-18	25.600	26.050	25.600	26.050	23.411	24,968
2023-09-15	25.800	25.850	25.650	25.800	23.186	64,969
2023-09-14	25.750	25.850	25.600	25.650	23.051	15,393
2023-09-13	25.850	25.900	25.650	25.800	23.186	9,468
2023-09-12	25.700	25.900	25.550	25.900	23.276	35,319
2023-09-11	25.200	25.700	25.200	25.650	23.051	27,475
2023-09-08	25.300	25.400	25.250	25.350	22.782	16,168
2023-09-07	25.350	25.500	25.250	25.300	22.737	30,649
2023-09-06	25.000	25.400	24.900	25.350	22.782	38,759
2023-09-05	25.000	25.200	24.850	25.150	22.602	9,840
2023-09-04	25.200	25.300	24.850	24.900	22.377	14,622
2023-09-01	24.900	25.200	24.750	25.100	22.557	14,185
2023-08-31	25.100	25.100	24.750	24.750	22.243	32,817
2023-08-30	25.300	25.450	25.000	25.000	22.467	13,533
2023-08-29	25.000	25.400	25.000	25.250	22.692	7,507
2023-08-28	25.500	25.500	25.050	25.050	22.512	9,435
2023-08-25	24.700	25.300	24.700	24.950	22.422	15,356
2023-08-24	25.000	25.000	24.750	25.000	22.467	8,097
2023-08-23	24.900	25.100	24.750	24.900	22.377	14,238
2023-08-22	25.100	25.350	24.850	25.000	22.467	31,052
2023-08-21	25.600	25.600	24.650	24.950	22.422	27,810
2023-08-18	25.750	25.750	25.150	25.550	22.961	39,441
2023-08-17	24.400	25.750	24.200	25.700	23.096	87,884
2023-08-16	24.050	25.000	24.050	24.400	21.928	84,797
2023-08-15	24.250	24.250	24.100	24.200	21.748	10,911
2023-08-14	24.500	24.500	24.150	24.450	21.973	13,233
2023-08-11	24.750	24.750	24.150	24.200	21.748	13,797
2023-08-10	24.400	24.750	24.350	24.500	22.018	13,545
2023-08-09	24.750	24.750	24.450	24.500	22.018	30,746
2023-08-08	24.700	24.750	24.400	24.750	22.243	39,962
2023-08-07	24.550	24.700	24.450	24.700	22.198	20,514
2023-08-04	24.150	24.550	24.150	24.550	22.063	14,053
2023-08-03	24.550	24.550	24.200	24.350	21.883	11,691
2023-08-02	24.750	24.750	24.350	24.450	21.973	18,547
2023-08-01	24.700	24.800	24.350	24.700	22.198	19,204
2023-07-31	24.000	24.500	23.950	24.300	21.838	41,467
2023-07-28	23.700	24.300	23.700	23.900	21.479	23,966
2023-07-27	23.650	24.100	23.650	23.900	21.479	11,794
2023-07-26	24.200	24.200	23.750	23.900	21.479	34,386
2023-07-25	23.850	24.200	23.700	24.100	21.658	14,885
2023-07-24	23.650	23.900	23.650	23.800	21.389	8,049
2023-07-21	23.950	24.000	23.800	23.900	21.479	11,567
2023-07-20	23.500	23.900	23.500	23.800	21.389	13,513
2023-07-19	23.950	23.950	23.550	23.700	21.299	15,829
2023-07-18	23.600	23.900	23.550	23.650	21.254	26,682
2023-07-17	23.750	23.850	23.500	23.650	21.254	13,831
2023-07-14	24.000	24.000	23.600	23.600	21.209	41,137
2023-07-13	24.450	24.450	24.100	24.100	21.658	17,739
2023-07-12	23.800	24.200	23.800	24.100	21.658	20,872
2023-07-11	24.000	24.100	23.800	24.000	21.568	27,331
2023-07-10	24.100	24.100	23.750	23.750	21.344	19,187
2023-07-07	23.850	24.000	23.650	24.000	21.568	21,894
2023-07-06	24.000	24.000	23.550	23.650	21.254	15,486
2023-07-05	24.000	24.000	23.700	23.900	21.479	17,580
2023-07-04	23.800	24.050	23.800	23.800	21.389	14,169
2023-07-03	23.700	24.150	23.700	23.850	21.434	23,289
2023-06-30	23.300	24.000	23.300	23.950	21.524	35,426
2023-06-29	23.500	23.550	23.300	23.550	21.164	11,718

← NewerPage 14 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.