Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	45.300	45.300	44.150	44.650	43.463	35,010
2025-11-03	44.600	45.150	44.600	44.650	43.463	29,287
2025-10-31	45.100	45.250	44.350	44.500	43.317	26,946
2025-10-30	44.800	45.050	44.300	44.950	43.756	21,251
2025-10-29	45.250	45.250	44.250	44.250	43.074	23,204
2025-10-28	45.400	45.400	44.650	44.850	43.658	28,341
2025-10-27	45.150	45.350	44.650	45.350	44.145	24,458
2025-10-24	44.700	44.700	44.000	44.400	43.220	31,901
2025-10-23	43.550	44.450	43.550	44.250	43.074	24,092
2025-10-22	43.700	43.950	43.350	43.950	42.782	51,164
2025-10-21	44.500	44.500	43.550	43.700	42.539	38,670
2025-10-20	44.300	44.800	43.900	44.150	42.977	51,816
2025-10-17	46.300	47.000	44.000	44.250	43.074	151,316
2025-10-16	47.950	48.150	46.750	47.200	45.946	40,455
2025-10-15	48.600	48.950	48.100	48.100	46.822	23,796
2025-10-14	48.350	48.700	48.000	48.700	47.406	30,658
2025-10-13	47.650	48.350	47.650	48.350	47.065	34,849
2025-10-10	47.800	48.250	47.450	47.950	46.676	50,306
2025-10-09	48.150	48.400	47.750	48.000	46.724	23,036
2025-10-08	48.000	48.000	47.450	47.900	46.627	19,417
2025-10-07	47.250	48.000	47.250	47.800	46.530	20,721
2025-10-06	47.650	47.900	47.250	47.350	46.092	33,794
2025-10-03	47.250	47.800	47.250	47.500	46.238	20,559
2025-10-02	47.800	47.800	47.200	47.250	45.994	35,138
2025-10-01	46.950	47.600	46.650	47.350	46.092	24,358
2025-09-30	46.400	47.200	46.300	46.850	45.605	44,986
2025-09-29	46.600	46.650	45.400	46.450	45.216	19,401
2025-09-26	45.250	46.500	45.250	46.400	45.167	39,911
2025-09-25	44.950	45.800	44.950	45.450	44.242	28,178
2025-09-24	45.000	45.700	45.000	45.300	44.096	24,481
2025-09-23	45.600	45.800	45.100	45.100	43.902	25,496
2025-09-22	45.800	45.800	45.100	45.550	44.340	43,423
2025-09-19	44.950	45.900	44.650	45.800	44.583	113,783
2025-09-18	44.450	44.950	43.850	44.850	43.658	30,466
2025-09-17	44.350	44.400	43.550	43.850	42.685	36,487
2025-09-16	44.750	44.900	43.550	43.800	42.636	69,065
2025-09-15	44.350	45.150	44.350	45.000	43.804	30,141
2025-09-12	44.250	45.500	44.250	44.500	43.317	28,767
2025-09-11	43.800	44.950	43.800	44.700	43.512	32,690
2025-09-10	44.350	44.650	43.500	43.500	42.344	31,776
2025-09-09	44.150	44.500	44.000	44.400	43.220	30,062
2025-09-08	44.100	44.450	44.100	44.150	42.977	14,408
2025-09-05	44.200	44.550	43.900	44.000	42.831	24,886
2025-09-04	43.350	44.200	43.000	43.950	42.782	16,836
2025-09-03	44.000	44.000	43.400	43.800	42.636	34,439
2025-09-02	45.000	45.000	43.550	43.900	42.733	30,934
2025-09-01	44.450	44.850	44.300	44.850	43.658	28,188
2025-08-29	44.400	45.050	44.300	44.300	43.123	44,417
2025-08-28	46.300	46.300	44.400	44.400	43.220	35,296
2025-08-27	46.700	46.700	45.450	46.200	44.972	45,118
2025-08-26	47.000	47.000	45.750	46.150	44.924	67,230
2025-08-25	46.800	47.050	46.500	47.000	45.751	20,900
2025-08-22	47.450	48.000	46.700	46.900	45.654	22,847
2025-08-21	47.000	47.600	46.650	47.150	45.897	25,093
2025-08-20	48.200	48.200	47.350	47.500	46.238	14,466
2025-08-19	48.850	48.850	48.000	48.200	46.919	23,744
2025-08-18	49.200	49.200	48.300	48.450	47.163	23,694
2025-08-15	49.700	49.700	49.000	49.250	47.941	21,388
2025-08-14	48.400	49.600	48.300	49.100	47.795	71,253
2025-08-13	47.800	48.500	47.600	48.450	47.163	28,699

← NewerPage 5 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.