Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	24.900	24.900	24.350	24.750	21.122	81,234
2023-03-30	24.500	24.800	24.450	24.650	21.036	26,311
2023-03-29	23.850	24.450	23.850	24.400	20.823	36,223
2023-03-28	24.500	24.500	23.850	23.900	20.396	37,260
2023-03-27	24.150	24.250	23.750	24.100	20.567	41,984
2023-03-24	24.500	24.500	23.650	23.900	20.396	62,180
2023-03-23	24.300	24.450	24.000	24.300	20.738	23,596
2023-03-22	24.200	24.350	24.000	24.200	20.652	36,463
2023-03-21	24.150	24.600	24.050	24.400	20.823	56,147
2023-03-20	23.600	24.000	22.950	23.750	20.268	71,604
2023-03-17	24.650	24.650	23.600	23.800	20.311	101,972
2023-03-16	23.850	24.150	23.800	24.000	20.482	104,485
2023-03-15	24.650	24.850	23.050	23.700	20.226	62,750
2023-03-14	25.000	25.000	24.100	24.800	21.164	69,700
2023-03-13	25.800	25.800	24.700	24.900	21.250	72,686
2023-03-10	25.400	25.800	25.400	25.800	22.018	31,483
2023-03-09	26.450	26.450	25.950	26.000	22.189	29,834
2023-03-08	26.450	26.450	26.100	26.350	22.487	19,072
2023-03-07	26.300	26.650	26.100	26.550	22.658	39,368
2023-03-06	26.400	26.500	26.100	26.100	22.274	34,145
2023-03-03	26.900	26.900	26.400	26.450	22.573	34,582
2023-03-02	26.100	26.800	26.100	26.500	22.615	39,028
2023-03-01	26.800	26.800	26.350	26.400	22.530	44,506
2023-02-28	26.000	26.600	25.800	26.450	22.573	73,800
2023-02-27	25.200	25.950	25.200	25.800	22.018	24,396
2023-02-24	25.350	25.750	25.350	25.450	21.719	23,952
2023-02-23	25.850	25.850	25.350	25.400	21.676	30,670
2023-02-22	25.250	25.550	25.050	25.500	21.762	55,777
2023-02-21	25.400	25.650	25.300	25.600	21.847	36,057
2023-02-20	25.750	25.750	24.850	25.500	21.762	65,223
2023-02-17	25.350	25.800	25.200	25.700	21.932	31,674
2023-02-16	25.450	25.700	25.050	25.700	21.932	55,300
2023-02-15	25.500	25.500	25.250	25.250	21.548	16,017
2023-02-14	25.250	25.700	25.250	25.300	21.591	30,897
2023-02-13	25.400	25.750	25.400	25.550	21.804	23,776
2023-02-10	25.600	25.700	25.350	25.650	21.890	23,043
2023-02-09	25.200	25.800	25.200	25.800	22.018	57,385
2023-02-08	25.100	25.400	25.050	25.300	21.591	24,167
2023-02-07	24.650	24.900	24.650	24.850	21.207	25,848
2023-02-06	25.400	25.400	24.800	24.900	21.250	19,319
2023-02-03	25.500	25.600	25.050	25.350	21.634	61,768
2023-02-02	25.550	25.550	25.150	25.150	21.463	33,434
2023-02-01	25.000	25.550	24.900	25.450	21.719	52,255
2023-01-31	24.650	25.000	24.550	24.950	21.292	48,127
2023-01-30	24.800	24.950	24.600	24.800	21.164	34,422
2023-01-27	24.900	24.900	24.700	24.800	21.164	24,885
2023-01-26	24.700	24.900	24.650	24.700	21.079	28,911
2023-01-25	24.650	24.900	24.650	24.900	21.250	26,437
2023-01-24	24.750	24.850	24.550	24.650	21.036	35,264
2023-01-23	24.400	24.900	24.400	24.850	21.207	25,118
2023-01-20	24.450	24.650	23.950	24.600	20.994	27,872
2023-01-19	24.300	24.500	24.050	24.450	20.866	42,899
2023-01-18	24.300	24.600	24.050	24.400	20.823	68,275
2023-01-17	24.200	24.300	24.100	24.300	20.738	27,834
2023-01-16	23.700	24.200	23.600	24.100	20.567	45,726
2023-01-13	23.650	23.850	23.600	23.700	20.226	33,816
2023-01-12	23.450	23.900	23.400	23.450	20.012	76,874
2023-01-11	22.650	23.300	22.550	23.300	19.884	57,921
2023-01-10	22.900	22.900	22.300	22.300	19.031	36,658
2023-01-09	23.000	23.150	22.800	22.800	19.458	46,696

← NewerPage 16 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.