Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	25.950	25.950	25.500	25.950	20.950	53,480
2022-01-28	25.500	25.650	25.200	25.500	20.587	28,697
2022-01-27	25.000	25.750	25.000	25.650	20.708	56,440
2022-01-26	25.000	25.650	25.000	25.300	20.425	49,256
2022-01-25	24.650	25.500	24.650	25.350	20.466	48,675
2022-01-24	25.750	25.750	24.700	24.700	19.941	71,274
2022-01-21	26.050	26.050	25.450	25.750	20.789	54,409
2022-01-20	26.400	26.400	25.850	26.050	21.031	29,156
2022-01-19	26.400	26.650	26.000	26.250	21.192	34,910
2022-01-18	26.850	26.850	26.500	26.650	21.515	55,217
2022-01-17	25.900	26.850	25.900	26.850	21.677	66,892
2022-01-14	26.450	26.450	25.800	25.800	20.829	22,675
2022-01-13	26.050	26.450	25.950	26.400	21.313	31,809
2022-01-12	26.000	26.200	25.850	26.050	21.031	16,852
2022-01-11	26.200	26.350	25.850	26.050	21.031	17,639
2022-01-10	26.400	26.400	26.100	26.200	21.152	26,291
2022-01-07	26.300	26.450	26.000	26.400	21.313	43,743
2022-01-06	25.650	26.300	25.600	26.300	21.233	46,588
2022-01-05	25.500	25.900	25.450	25.900	20.910	28,364
2022-01-04	25.300	25.450	25.050	25.450	20.546	23,623
2022-01-03	24.850	25.100	24.850	24.950	20.143	22,770
2021-12-30	24.850	25.150	24.850	24.900	20.102	33,947
2021-12-29	24.900	25.100	24.850	25.100	20.264	29,215
2021-12-28	25.150	25.150	24.800	24.800	20.022	18,849
2021-12-27	24.900	25.150	24.850	25.000	20.183	5,399
2021-12-23	24.900	25.050	24.800	25.000	20.183	28,618
2021-12-22	25.000	25.000	24.500	24.800	20.022	17,357
2021-12-21	24.250	24.950	24.250	24.950	20.143	34,266
2021-12-20	24.400	24.900	24.200	24.200	19.537	49,591
2021-12-17	25.100	25.150	24.900	24.900	20.102	76,181
2021-12-16	24.850	25.350	24.850	25.350	20.466	35,810
2021-12-15	24.300	25.000	24.300	24.700	19.941	24,454
2021-12-14	24.600	24.800	24.300	24.400	19.699	71,114
2021-12-13	25.400	25.400	24.500	24.500	19.779	49,334
2021-12-10	25.600	25.600	25.000	25.050	20.223	21,410
2021-12-09	25.100	25.300	25.100	25.200	20.345	16,296
2021-12-08	24.900	25.250	24.800	25.000	20.183	27,206
2021-12-07	24.900	25.350	24.650	25.150	20.304	60,900
2021-12-06	24.850	24.850	24.550	24.750	19.981	24,096
2021-12-03	24.500	24.700	24.400	24.550	19.820	38,801
2021-12-02	24.850	24.850	24.250	24.500	19.779	79,601
2021-12-01	24.900	25.000	24.600	24.650	19.901	33,185
2021-11-30	24.600	24.800	24.300	24.500	19.779	95,136
2021-11-29	24.550	24.900	24.300	24.650	19.901	51,607
2021-11-26	25.100	25.100	24.550	24.750	19.981	59,465
2021-11-25	25.550	25.600	25.250	25.500	20.587	28,422
2021-11-24	25.600	25.600	25.150	25.550	20.627	23,606
2021-11-23	25.500	25.700	25.350	25.700	20.748	24,894
2021-11-22	25.450	25.900	25.450	25.650	20.708	29,652
2021-11-19	25.300	25.750	25.050	25.750	20.789	70,706
2021-11-18	26.250	26.450	25.650	25.650	20.708	34,270
2021-11-17	26.850	26.850	25.500	26.200	21.152	47,125
2021-11-16	26.800	26.850	26.500	26.600	21.475	18,034
2021-11-15	27.000	27.000	26.750	26.950	21.757	22,460
2021-11-12	26.600	27.100	26.600	27.050	21.838	38,280
2021-11-11	26.300	27.100	26.300	26.750	21.596	54,589
2021-11-10	26.800	26.800	26.150	26.650	21.515	29,798
2021-11-09	26.200	26.750	26.200	26.450	21.354	39,635
2021-11-08	26.550	26.800	26.400	26.750	21.596	27,431
2021-11-05	25.900	26.550	25.900	26.500	21.394	69,063

← NewerPage 21 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.