Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	21.400	21.700	21.250	21.400	18.263	45,484
2022-07-20	21.600	21.750	21.300	21.400	18.263	39,662
2022-07-19	21.500	21.600	21.250	21.500	18.348	41,584
2022-07-18	21.300	21.550	21.300	21.450	18.306	27,113
2022-07-15	21.050	21.550	21.050	21.300	18.178	34,096
2022-07-14	21.700	21.700	21.100	21.200	18.092	58,472
2022-07-13	21.750	21.800	21.500	21.550	18.391	40,108
2022-07-12	21.200	21.800	21.200	21.700	18.519	56,732
2022-07-11	21.850	21.850	21.550	21.550	18.391	57,536
2022-07-08	21.500	22.000	21.500	21.900	18.690	58,489
2022-07-07	21.150	21.750	20.950	21.550	18.391	71,163
2022-07-06	21.250	21.250	20.500	20.950	17.879	88,526
2022-07-05	22.050	22.050	20.850	20.900	17.836	70,218
2022-07-04	21.700	22.100	21.700	22.050	18.818	21,547
2022-07-01	22.000	22.150	21.800	21.950	18.732	54,194
2022-06-30	21.800	22.000	21.600	21.800	18.604	64,781
2022-06-29	22.100	22.150	21.900	22.000	18.775	23,531
2022-06-28	22.200	22.350	22.050	22.200	18.946	27,255
2022-06-27	22.200	22.250	21.850	22.100	18.860	42,772
2022-06-24	22.000	22.200	21.650	22.100	18.860	93,330
2022-06-23	22.100	22.450	21.500	21.500	18.348	91,366
2022-06-22	22.450	22.550	22.200	22.500	19.202	99,654
2022-06-21	23.100	23.300	22.550	22.600	19.287	106,692
2022-06-20	22.850	22.900	22.450	22.900	19.543	56,139
2022-06-17	22.450	22.700	22.150	22.450	19.159	168,979
2022-06-16	22.400	22.750	22.350	22.450	19.159	137,258
2022-06-15	22.000	22.850	22.000	22.750	19.415	131,793
2022-06-14	21.950	22.100	21.750	21.950	18.732	109,288
2022-06-13	22.350	22.350	21.850	21.950	18.732	89,620
2022-06-10	22.750	22.800	22.250	22.300	19.031	174,608
2022-06-09	22.850	23.150	22.750	22.800	19.458	111,677
2022-06-08	23.200	23.200	22.650	23.000	19.628	129,118
2022-06-07	23.350	23.400	22.800	23.000	19.628	128,807
2022-06-03	23.100	23.450	22.950	23.350	19.927	125,337
2022-06-02	22.100	22.750	22.100	22.750	19.415	72,529
2022-06-01	22.750	22.750	22.150	22.300	19.031	130,989
2022-05-31	22.900	23.000	22.350	22.400	19.116	121,226
2022-05-30	23.400	23.400	22.750	22.800	19.458	76,294
2022-05-27	22.800	22.950	22.650	22.950	19.586	51,997
2022-05-26	22.500	22.750	22.500	22.750	19.415	42,798
2022-05-25	22.900	22.900	22.550	22.650	19.330	72,408
2022-05-24	23.250	23.250	22.400	22.450	19.159	107,792
2022-05-23	22.450	22.650	22.200	22.650	19.330	90,359
2022-05-20	23.500	23.550	23.100	23.150	18.690	159,007
2022-05-19	24.000	24.000	23.150	23.200	18.730	126,144
2022-05-18	23.700	24.000	23.600	23.900	19.295	56,608
2022-05-17	24.000	24.000	23.650	23.700	19.134	30,086
2022-05-16	23.450	23.800	23.300	23.650	19.093	56,041
2022-05-13	23.550	23.850	23.350	23.400	18.891	38,924
2022-05-12	23.150	23.600	22.850	23.500	18.972	97,435
2022-05-11	23.350	23.450	23.150	23.250	18.770	83,339
2022-05-10	23.000	23.450	23.000	23.200	18.730	40,111
2022-05-09	22.900	23.050	22.850	23.050	18.609	52,767
2022-05-06	23.000	23.150	22.800	22.950	18.528	60,253
2022-05-05	23.400	23.450	22.800	22.950	18.528	80,763
2022-05-04	23.250	23.450	23.100	23.100	18.649	33,001
2022-05-03	23.500	23.500	23.200	23.250	18.770	23,482
2022-05-02	23.500	23.600	23.000	23.050	18.609	31,095
2022-04-29	23.700	23.700	23.350	23.650	19.093	54,235
2022-04-28	23.150	23.550	23.100	23.250	18.770	40,860

← NewerPage 19 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.