Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	23.600	23.650	23.350	23.450	21.074	16,993
2023-06-27	23.900	23.900	23.500	23.500	21.119	19,267
2023-06-26	24.000	24.250	23.600	23.700	21.299	21,607
2023-06-23	24.000	24.250	23.750	24.200	21.748	20,829
2023-06-22	24.000	24.000	23.750	23.750	21.344	20,697
2023-06-21	24.400	24.400	24.050	24.050	21.613	16,457
2023-06-20	24.200	24.350	24.150	24.150	21.703	15,451
2023-06-19	24.200	24.250	24.150	24.250	21.793	16,587
2023-06-16	24.150	24.300	23.900	24.200	21.748	61,478
2023-06-15	24.050	24.150	23.950	24.050	21.613	19,695
2023-06-14	24.200	24.250	24.050	24.150	21.703	17,981
2023-06-13	24.250	24.250	23.850	24.000	21.568	30,669
2023-06-12	24.100	24.350	24.050	24.150	21.703	28,068
2023-06-09	23.800	24.100	23.800	24.000	21.568	25,983
2023-06-08	24.000	24.050	23.800	23.850	21.434	17,354
2023-06-07	23.950	24.050	23.650	23.750	21.344	31,911
2023-06-06	24.050	24.100	23.900	24.000	21.568	28,423
2023-06-05	24.200	24.450	23.950	24.100	21.658	17,328
2023-06-02	24.000	24.350	23.950	24.350	21.883	41,541
2023-06-01	24.650	24.650	23.700	23.750	21.344	37,419
2023-05-31	24.600	24.700	24.300	24.300	21.838	85,896
2023-05-30	24.750	24.900	24.400	24.700	22.198	54,779
2023-05-29	25.700	26.000	25.650	25.800	22.018	29,465
2023-05-26	25.500	25.950	25.250	25.850	22.061	69,956
2023-05-25	26.100	26.100	25.200	25.500	21.762	60,107
2023-05-24	26.600	26.600	25.900	25.950	22.146	27,229
2023-05-23	26.300	26.700	26.300	26.600	22.701	33,043
2023-05-22	26.350	26.450	26.200	26.450	22.573	24,926
2023-05-19	26.650	26.650	26.050	26.100	22.274	22,788
2023-05-18	26.000	26.450	25.900	26.150	22.317	31,985
2023-05-17	26.000	26.150	25.850	26.150	22.317	26,457
2023-05-16	26.450	26.550	25.900	25.900	22.103	23,652
2023-05-15	26.450	26.600	26.300	26.500	22.615	14,437
2023-05-12	26.800	26.900	26.350	26.400	22.530	20,408
2023-05-11	26.850	26.900	26.350	26.850	22.914	33,931
2023-05-10	27.150	27.150	26.400	26.500	22.615	44,367
2023-05-09	27.200	27.250	26.750	27.200	23.213	44,014
2023-05-08	27.000	27.400	26.800	27.350	23.341	42,921
2023-05-05	26.550	27.000	26.550	26.850	22.914	19,430
2023-05-04	26.750	27.050	26.600	26.700	22.786	38,319
2023-05-03	26.500	26.800	26.400	26.700	22.786	16,482
2023-05-02	26.350	26.850	26.350	26.600	22.701	23,925
2023-04-28	26.600	26.750	26.350	26.650	22.743	31,023
2023-04-27	26.600	26.650	26.500	26.600	22.701	27,518
2023-04-26	26.200	26.600	26.200	26.600	22.701	25,495
2023-04-25	26.150	26.500	26.150	26.400	22.530	15,170
2023-04-24	26.750	26.750	26.150	26.450	22.573	24,652
2023-04-21	26.500	26.600	26.050	26.500	22.615	31,818
2023-04-20	26.100	26.750	26.100	26.600	22.701	94,775
2023-04-19	26.300	26.700	26.200	26.400	22.530	60,919
2023-04-18	26.500	26.500	26.050	26.250	22.402	28,779
2023-04-17	25.900	26.350	25.850	26.350	22.487	43,527
2023-04-14	25.800	26.050	25.700	26.000	22.189	28,919
2023-04-13	25.700	26.050	25.600	26.000	22.189	41,643
2023-04-12	25.650	25.750	25.400	25.700	21.932	35,702
2023-04-11	25.350	25.800	25.350	25.750	21.975	30,734
2023-04-06	24.800	25.350	24.800	25.350	21.634	34,926
2023-04-05	24.650	24.950	24.350	24.850	21.207	62,310
2023-04-04	24.650	25.000	24.550	24.600	20.994	30,967
2023-04-03	24.900	25.000	24.550	24.650	21.036	29,959

← NewerPage 15 of 22 · 1,271 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.