Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	20.950	21.450	20.950	21.350	18.220	54,182
2022-10-12	21.400	22.150	21.150	21.250	18.135	56,313
2022-10-11	21.450	21.750	21.150	21.650	18.476	62,812
2022-10-10	21.450	22.150	21.350	21.500	18.348	30,541
2022-10-07	21.800	21.800	21.250	21.500	18.348	21,058
2022-10-06	22.400	22.400	21.550	21.600	18.434	14,840
2022-10-05	22.100	22.100	21.650	21.900	18.690	51,305
2022-10-04	21.800	22.450	21.400	21.900	18.690	27,500
2022-10-03	21.000	21.400	20.600	21.250	18.135	49,559
2022-09-30	20.600	21.100	20.600	20.900	17.836	34,745
2022-09-29	21.100	21.400	20.750	20.850	17.793	76,055
2022-09-28	21.000	21.100	20.550	21.000	17.922	94,236
2022-09-27	21.400	21.500	21.000	21.000	17.922	50,833
2022-09-26	21.500	21.650	21.400	21.500	18.348	40,413
2022-09-23	22.350	22.400	21.600	21.700	18.519	59,171
2022-09-22	22.500	22.500	22.250	22.500	19.202	40,430
2022-09-21	22.500	22.800	22.400	22.600	19.287	27,834
2022-09-20	23.000	23.300	22.650	22.700	19.372	33,218
2022-09-19	23.250	23.250	22.500	23.150	19.756	32,605
2022-09-16	23.450	23.450	22.950	23.150	19.756	125,629
2022-09-15	23.100	23.350	23.000	23.300	19.884	31,765
2022-09-14	22.750	23.300	22.750	23.100	19.714	33,254
2022-09-13	23.600	23.650	23.300	23.300	19.884	47,224
2022-09-12	22.650	23.500	22.650	23.350	19.927	40,505
2022-09-09	22.900	23.050	22.550	22.750	19.415	25,578
2022-09-08	22.600	23.050	22.550	22.950	19.586	25,455
2022-09-07	23.200	23.200	22.500	22.650	19.330	25,352
2022-09-06	23.200	23.200	22.800	22.800	19.458	28,097
2022-09-05	22.900	22.950	22.700	22.850	19.500	16,490
2022-09-02	23.300	23.350	23.000	23.200	19.799	29,862
2022-09-01	23.750	23.750	23.050	23.250	19.842	30,472
2022-08-31	23.250	23.700	23.250	23.650	20.183	74,962
2022-08-30	23.000	23.850	22.950	23.350	19.927	74,191
2022-08-29	22.750	22.950	22.500	22.850	19.500	25,848
2022-08-26	23.000	23.000	22.600	22.700	19.372	26,127
2022-08-25	22.850	23.000	22.600	22.750	19.415	28,278
2022-08-24	22.800	22.850	22.600	22.850	19.500	23,848
2022-08-23	22.750	22.750	22.350	22.650	19.330	43,952
2022-08-22	22.650	23.000	22.600	22.600	19.287	25,348
2022-08-19	23.650	23.650	22.600	22.900	19.543	27,204
2022-08-18	22.750	23.350	22.100	23.350	19.927	33,066
2022-08-17	23.800	23.800	23.200	23.350	19.927	17,601
2022-08-16	23.400	23.750	23.300	23.500	20.055	33,928
2022-08-15	23.900	23.900	23.450	23.500	20.055	12,417
2022-08-12	23.250	23.950	23.250	23.750	20.268	71,069
2022-08-11	23.550	23.550	23.250	23.500	20.055	21,000
2022-08-10	23.100	23.350	23.050	23.300	19.884	35,436
2022-08-09	23.000	23.100	22.850	23.050	19.671	20,294
2022-08-08	22.500	22.950	22.500	22.850	19.500	43,686
2022-08-05	22.400	22.650	22.350	22.500	19.202	36,821
2022-08-04	22.450	22.650	22.350	22.500	19.202	25,611
2022-08-03	22.100	22.700	22.100	22.450	19.159	35,648
2022-08-02	22.250	22.450	22.150	22.250	18.988	32,162
2022-08-01	22.500	22.700	22.350	22.450	19.159	26,993
2022-07-29	22.750	22.750	22.050	22.400	19.116	33,917
2022-07-28	22.050	22.150	21.850	21.850	18.647	30,687
2022-07-27	22.200	22.200	21.850	22.000	18.775	37,211
2022-07-26	22.000	22.100	21.850	21.850	18.647	69,750
2022-07-25	21.650	21.950	21.500	21.850	18.647	53,705
2022-07-22	21.550	21.650	21.350	21.500	18.348	53,866

← NewerPage 18 of 22 · 1,275 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.