Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	23.050	24.000	22.750	22.950	18.528	43,837
2022-04-26	23.800	24.150	23.000	23.000	18.568	38,668
2022-04-25	23.600	23.650	23.200	23.250	18.770	35,614
2022-04-22	23.650	24.050	23.650	23.650	19.093	36,164
2022-04-21	23.950	23.950	23.550	23.750	19.174	36,742
2022-04-20	23.650	23.900	23.550	23.550	19.012	30,091
2022-04-19	23.750	24.000	23.700	23.700	19.134	27,985
2022-04-14	24.100	24.100	23.700	23.900	19.295	29,161
2022-04-13	23.700	23.950	23.700	23.950	19.335	22,094
2022-04-12	23.400	23.850	23.400	23.700	19.134	30,207
2022-04-11	23.500	23.950	23.350	23.900	19.295	57,135
2022-04-08	23.150	23.500	23.050	23.400	18.891	31,080
2022-04-07	23.150	23.200	22.800	22.850	18.447	64,487
2022-04-06	23.400	23.750	23.050	23.150	18.690	47,691
2022-04-05	23.750	23.750	23.500	23.500	18.972	47,277
2022-04-04	24.300	24.300	23.300	23.450	18.932	86,023
2022-04-01	23.400	23.750	23.400	23.650	19.093	33,673
2022-03-31	23.650	23.900	23.450	23.450	18.932	59,342
2022-03-30	24.000	24.250	23.500	23.600	19.053	47,180
2022-03-29	23.950	24.300	23.700	24.000	19.376	124,128
2022-03-28	23.700	24.000	23.550	23.550	19.012	70,989
2022-03-25	24.000	24.000	23.550	23.650	19.093	35,690
2022-03-24	24.000	24.000	23.550	23.650	19.093	53,402
2022-03-23	23.900	24.000	23.650	23.900	19.295	46,023
2022-03-22	23.400	23.950	23.350	23.850	19.255	56,495
2022-03-21	23.450	23.600	23.250	23.350	18.851	46,325
2022-03-18	22.750	23.300	22.750	23.300	18.811	102,069
2022-03-17	22.950	23.350	22.850	22.900	18.488	84,853
2022-03-16	23.000	23.200	22.500	23.000	18.568	116,401
2022-03-15	22.850	22.900	22.300	22.450	18.124	96,248
2022-03-14	22.750	23.150	22.700	22.850	18.447	60,976
2022-03-11	22.000	22.850	22.000	22.450	18.124	97,901
2022-03-10	22.500	22.550	21.750	21.750	17.559	108,649
2022-03-09	23.050	23.050	22.150	22.250	17.963	166,460
2022-03-08	20.750	22.000	20.500	21.350	17.236	179,161
2022-03-07	20.850	21.200	20.000	20.650	16.671	205,918
2022-03-04	22.100	22.200	21.450	21.450	17.317	104,988
2022-03-03	21.750	23.050	21.750	22.350	18.044	132,520
2022-03-02	22.400	23.200	21.100	21.750	17.559	196,405
2022-03-01	23.250	23.600	22.550	22.550	18.205	103,126
2022-02-28	23.550	24.050	23.100	23.400	18.891	87,842
2022-02-25	23.850	24.600	23.800	24.600	19.860	110,236
2022-02-24	24.000	24.450	23.650	23.700	19.134	127,770
2022-02-23	24.750	25.200	24.750	24.900	20.102	60,653
2022-02-22	24.450	25.200	23.500	24.850	20.062	107,615
2022-02-21	25.050	25.400	24.600	24.700	19.941	72,092
2022-02-18	25.800	25.900	25.100	25.150	20.304	70,201
2022-02-17	26.000	26.000	25.600	25.650	20.708	46,271
2022-02-16	25.700	26.000	25.700	25.850	20.869	40,057
2022-02-15	25.700	26.000	25.600	25.700	20.748	34,563
2022-02-14	26.200	26.200	25.550	25.600	20.668	94,944
2022-02-11	26.750	26.750	26.300	26.600	21.475	32,548
2022-02-10	26.700	26.750	26.300	26.450	21.354	28,488
2022-02-09	26.650	26.700	26.300	26.600	21.475	71,605
2022-02-08	26.100	26.600	26.000	26.200	21.152	61,349
2022-02-07	26.050	26.450	26.050	26.150	21.112	27,426
2022-02-04	26.400	26.400	26.000	26.100	21.071	50,746
2022-02-03	26.050	26.450	26.000	26.400	21.313	41,133
2022-02-02	26.000	26.450	26.000	26.400	21.313	26,878
2022-02-01	26.000	26.250	25.800	26.050	21.031	31,690

← NewerPage 20 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.