Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	67.600	68.100	67.000	68.100	66.290	28,641
2026-02-02	65.500	67.800	65.500	67.800	65.998	42,607
2026-01-30	66.400	66.900	65.800	66.300	64.538	50,379
2026-01-29	65.800	66.700	65.100	65.700	63.954	26,678
2026-01-28	66.600	66.800	65.900	66.600	64.830	44,222
2026-01-27	65.000	66.800	64.800	66.800	65.025	47,484
2026-01-26	63.900	66.000	63.900	65.300	63.565	52,082
2026-01-23	64.800	66.000	63.900	64.100	62.397	39,571
2026-01-22	65.100	65.600	64.400	65.600	63.857	48,465
2026-01-21	64.500	64.900	63.000	64.200	62.494	64,258
2026-01-20	66.700	66.700	64.500	65.600	63.857	68,752
2026-01-19	66.100	67.700	65.800	67.400	65.609	69,411
2026-01-16	66.500	67.000	65.500	66.600	64.830	61,540
2026-01-15	64.400	66.700	64.000	66.500	64.733	64,268
2026-01-14	64.500	65.500	63.400	64.100	62.397	70,494
2026-01-13	67.000	67.000	64.300	65.100	63.370	57,297
2026-01-12	66.400	67.200	64.800	67.200	65.414	67,249
2026-01-09	68.500	68.500	65.800	66.800	65.025	57,932
2026-01-08	67.800	68.400	66.500	68.400	66.582	55,190
2026-01-07	68.500	68.500	66.800	67.400	65.609	48,835
2026-01-06	68.400	68.800	67.800	68.500	66.680	21,165
2026-01-05	67.800	68.500	66.700	68.200	66.388	56,295
2026-01-02	66.800	68.100	66.000	67.800	65.998	48,007
2025-12-30	65.500	67.300	65.500	67.200	65.414	45,243
2025-12-29	66.000	66.100	64.000	65.500	63.759	33,157
2025-12-23	66.200	66.500	65.400	66.000	64.246	28,259
2025-12-22	64.000	66.400	64.000	66.400	64.636	67,228
2025-12-19	64.400	65.700	64.000	64.000	62.299	152,086
2025-12-18	66.500	67.000	63.600	64.500	62.786	144,686
2025-12-17	63.000	66.800	62.700	66.500	64.733	255,204
2025-12-16	62.000	62.600	61.000	62.600	60.936	137,695
2025-12-15	59.500	62.000	59.500	62.000	60.352	130,097
2025-12-12	57.500	59.800	57.100	59.300	57.724	225,619
2025-12-11	55.300	56.900	55.300	56.900	55.388	88,317
2025-12-10	56.000	56.200	55.300	55.900	54.415	37,179
2025-12-09	52.800	56.600	52.800	56.300	54.804	121,653
2025-12-08	52.000	53.400	51.700	52.500	51.105	37,695
2025-12-05	52.500	52.800	51.200	51.700	50.326	125,196
2025-12-04	48.300	51.100	47.950	51.100	49.742	92,647
2025-12-03	48.950	49.000	48.300	48.300	47.017	45,843
2025-12-02	48.500	49.100	48.500	48.700	47.406	48,410
2025-12-01	49.100	49.200	48.650	49.050	47.747	68,776
2025-11-28	49.000	49.400	48.700	49.350	48.039	44,600
2025-11-27	49.000	49.550	48.750	49.050	47.747	48,984
2025-11-26	49.250	49.500	48.600	49.200	47.893	76,417
2025-11-25	46.450	49.450	45.350	48.900	47.601	112,895
2025-11-24	46.100	46.350	45.650	45.850	44.632	70,697
2025-11-21	46.450	46.550	45.500	46.250	45.021	71,864
2025-11-20	46.150	47.000	46.000	46.500	45.264	50,087
2025-11-19	44.350	46.250	44.050	46.150	44.924	108,449
2025-11-18	44.500	44.800	44.300	44.500	43.317	36,181
2025-11-17	44.900	45.200	44.600	44.850	43.658	38,301
2025-11-14	45.600	46.000	44.550	44.650	43.463	21,086
2025-11-13	45.100	45.650	45.000	45.350	44.145	32,474
2025-11-12	45.000	45.350	44.900	45.050	43.853	21,924
2025-11-11	44.600	44.900	44.400	44.700	43.512	22,175
2025-11-10	44.000	44.500	43.750	44.450	43.269	21,396
2025-11-07	43.850	44.350	43.750	43.750	42.587	37,235
2025-11-06	44.300	44.300	43.750	43.950	42.782	41,956
2025-11-05	44.450	44.500	43.750	43.750	42.587	39,344

← NewerPage 4 of 22 · 1,273 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.