Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	45.200	46.450	44.950	46.250	43.501	85,420
2025-05-20	44.600	45.150	44.400	45.150	42.466	51,394
2025-05-19	45.900	45.900	44.700	44.950	42.278	50,145
2025-05-16	45.300	46.000	45.200	45.500	42.795	31,548
2025-05-15	44.900	45.300	44.500	45.300	42.607	33,827
2025-05-14	44.050	45.150	44.050	45.150	42.466	40,888
2025-05-13	44.200	44.400	43.500	44.150	41.526	32,922
2025-05-12	44.800	44.950	43.850	44.400	41.761	34,968
2025-05-09	44.550	44.650	43.800	44.650	41.996	28,702
2025-05-08	43.800	44.350	43.300	44.200	41.573	42,935
2025-05-07	43.650	43.800	42.900	43.750	41.149	56,570
2025-05-06	43.850	43.850	42.800	43.500	40.914	44,064
2025-05-05	42.650	43.650	42.650	43.650	41.055	48,883
2025-05-02	41.950	42.700	41.650	42.650	40.115	53,270
2025-04-30	41.700	41.900	40.850	41.900	39.409	53,803
2025-04-29	41.350	41.550	40.950	41.550	39.080	27,420
2025-04-28	41.050	41.350	40.650	41.350	38.892	48,198
2025-04-25	40.800	41.350	40.600	41.150	38.704	44,576
2025-04-24	40.950	40.950	40.500	40.750	38.328	25,888
2025-04-23	40.300	40.850	40.250	40.800	38.375	43,000
2025-04-22	39.850	40.300	39.750	40.300	37.904	33,533
2025-04-17	39.700	39.950	39.100	39.900	37.528	26,627
2025-04-16	38.500	39.550	38.100	39.300	36.964	60,100
2025-04-15	38.450	39.000	38.000	38.350	36.070	59,218
2025-04-14	37.950	38.150	37.650	38.050	35.788	22,126
2025-04-11	37.700	37.700	36.600	37.050	34.848	68,073
2025-04-10	40.200	40.200	37.150	37.450	35.224	201,972
2025-04-09	36.500	37.050	36.200	36.850	34.659	96,797
2025-04-08	37.500	38.250	36.600	36.800	34.612	95,729
2025-04-07	35.200	37.300	32.300	36.750	34.565	116,092
2025-04-04	39.500	39.600	34.500	37.950	35.694	168,322
2025-04-03	40.100	40.500	39.850	40.200	37.810	49,469
2025-04-02	41.000	41.000	40.400	40.950	38.516	28,790
2025-04-01	40.550	41.100	40.450	41.100	38.657	46,293
2025-03-31	40.850	41.000	40.200	40.650	38.234	43,583
2025-03-28	41.500	41.900	40.750	40.950	38.516	48,486
2025-03-27	40.750	41.950	40.700	41.850	39.362	68,996
2025-03-26	40.900	41.450	40.450	40.800	38.375	136,473
2025-03-25	40.700	40.900	40.300	40.700	38.281	120,123
2025-03-24	39.700	40.500	39.150	40.500	38.092	102,326
2025-03-21	38.900	39.500	38.750	39.200	36.870	72,921
2025-03-20	39.800	39.950	39.000	39.300	36.964	71,119
2025-03-19	39.700	40.200	39.350	39.450	37.105	84,650
2025-03-18	39.400	39.700	38.950	39.650	37.293	47,013
2025-03-17	38.650	39.450	38.600	39.200	36.870	51,140
2025-03-14	37.650	38.650	37.500	38.550	36.258	72,597
2025-03-13	36.900	37.600	36.600	37.600	35.365	64,406
2025-03-12	37.100	37.200	36.300	36.900	34.706	114,808
2025-03-11	37.000	37.000	36.300	36.700	34.518	49,032
2025-03-10	36.950	37.000	36.600	36.650	34.471	61,023
2025-03-07	36.100	36.500	35.800	36.350	34.189	38,163
2025-03-06	36.150	36.750	35.800	36.450	34.283	75,576
2025-03-05	35.300	36.000	35.300	35.800	33.672	27,697
2025-03-04	35.600	35.750	34.800	35.300	33.202	52,115
2025-03-03	35.950	36.100	35.650	35.650	33.531	32,763
2025-02-28	36.000	36.350	35.700	36.150	34.001	63,230
2025-02-27	35.950	36.350	35.600	36.350	34.189	77,589
2025-02-26	34.900	35.900	34.900	35.900	33.766	54,679
2025-02-25	34.250	34.800	34.250	34.750	32.684	24,541
2025-02-24	34.300	34.500	34.050	34.200	32.167	34,103

← NewerPage 7 of 22 · 1,274 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.