Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	47.050	47.800	47.050	47.800	46.530	22,279
2025-08-11	47.400	47.400	46.450	47.400	46.140	35,842
2025-08-08	47.300	47.500	46.150	47.100	45.848	78,307
2025-08-07	47.500	47.850	46.750	47.850	46.578	44,295
2025-08-06	47.000	47.200	46.500	47.200	45.946	43,973
2025-08-05	45.900	46.750	45.250	46.650	45.410	33,000
2025-08-04	45.200	45.850	45.200	45.750	44.534	20,378
2025-08-01	46.000	46.500	45.350	45.350	44.145	20,200
2025-07-31	45.550	46.700	45.550	46.350	45.118	33,525
2025-07-30	45.450	46.250	45.050	45.600	44.388	63,098
2025-07-29	44.900	45.400	44.900	45.100	43.902	26,493
2025-07-28	45.000	45.500	44.900	45.250	44.048	18,222
2025-07-25	44.200	45.100	44.000	45.050	43.853	32,152
2025-07-24	44.100	44.500	43.900	44.400	43.220	29,057
2025-07-23	43.950	44.250	43.800	44.200	43.025	16,615
2025-07-22	44.000	44.450	43.350	43.650	42.490	19,520
2025-07-21	44.400	44.500	44.000	44.500	43.317	16,299
2025-07-18	44.000	44.550	44.000	44.450	43.269	21,611
2025-07-17	44.800	44.800	44.100	44.450	43.269	15,102
2025-07-16	43.250	44.400	43.250	44.300	43.123	30,688
2025-07-15	44.450	44.450	43.800	43.800	42.636	28,399
2025-07-14	43.700	44.700	43.250	44.700	43.512	33,731
2025-07-11	44.000	44.000	42.600	43.650	42.490	19,398
2025-07-10	44.000	44.300	43.650	44.000	42.831	25,516
2025-07-09	43.000	43.900	43.000	43.850	42.685	22,707
2025-07-08	43.800	43.800	43.250	43.250	42.101	21,717
2025-07-07	43.100	43.650	43.100	43.650	42.490	17,811
2025-07-04	44.000	44.050	43.250	43.450	42.295	18,532
2025-07-03	44.000	44.150	43.850	44.000	42.831	17,268
2025-07-02	44.500	44.500	43.750	43.750	42.587	28,980
2025-07-01	43.800	44.150	43.800	44.150	42.977	35,364
2025-06-30	43.650	43.700	43.300	43.700	42.539	25,231
2025-06-27	42.950	43.300	42.400	43.300	42.149	29,654
2025-06-26	43.000	43.000	42.100	42.600	41.468	19,610
2025-06-25	42.200	42.550	41.750	42.550	41.419	35,041
2025-06-24	42.400	42.650	42.200	42.450	41.322	28,911
2025-06-23	42.100	42.750	41.950	42.200	41.079	26,500
2025-06-20	43.000	43.000	40.200	42.150	41.030	196,216
2025-06-19	42.500	42.700	42.100	42.200	41.079	14,196
2025-06-18	42.400	43.250	42.400	42.700	41.565	20,777
2025-06-17	43.200	43.200	42.350	42.600	41.468	31,946
2025-06-16	43.300	43.500	42.900	43.050	41.906	20,693
2025-06-13	42.950	43.600	42.950	43.300	42.149	33,933
2025-06-12	44.300	44.450	42.000	43.900	42.733	48,329
2025-06-11	44.400	44.750	43.950	44.100	42.928	22,823
2025-06-10	45.200	45.200	44.450	44.450	43.269	41,725
2025-06-09	45.450	46.000	45.050	45.200	43.999	22,852
2025-06-06	44.050	45.800	44.050	45.800	44.583	51,170
2025-06-05	44.300	44.700	44.250	44.500	43.317	28,463
2025-06-04	43.700	44.550	43.700	44.550	43.366	42,150
2025-06-03	44.000	44.250	43.650	43.800	42.636	31,274
2025-06-02	43.150	44.350	42.900	44.000	42.831	64,961
2025-05-30	43.800	43.800	43.000	43.200	42.052	59,721
2025-05-29	44.950	44.950	43.600	43.700	42.539	26,820
2025-05-28	45.250	45.250	44.000	44.500	43.317	104,512
2025-05-27	43.500	45.450	43.000	44.950	43.756	42,155
2025-05-26	45.050	45.300	44.250	44.250	43.074	50,493
2025-05-23	46.200	46.250	44.900	45.900	43.171	53,032
2025-05-22	46.100	46.550	45.550	46.200	43.454	57,552
2025-05-21	45.200	46.450	44.950	46.250	43.501	85,420

← NewerPage 6 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.