Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	34.850	35.100	34.400	34.500	32.449	30,518
2025-02-20	34.800	35.300	34.750	34.950	32.872	33,727
2025-02-19	34.550	35.100	34.550	34.900	32.825	51,932
2025-02-18	34.200	34.700	34.200	34.650	32.590	29,496
2025-02-17	34.100	34.400	33.700	34.250	32.214	28,716
2025-02-14	33.900	34.150	33.650	33.900	31.885	38,238
2025-02-13	33.450	33.800	33.400	33.650	31.650	27,666
2025-02-12	33.150	33.400	33.050	33.400	31.415	18,074
2025-02-11	33.300	33.450	32.700	33.000	31.038	39,042
2025-02-10	32.850	33.350	32.700	33.100	31.132	33,998
2025-02-07	33.000	33.150	32.600	32.600	30.662	33,462
2025-02-06	32.700	33.150	32.600	32.900	30.944	59,361
2025-02-05	32.250	32.700	32.250	32.500	30.568	33,000
2025-02-04	31.900	32.500	31.700	32.250	30.333	47,485
2025-02-03	32.050	32.450	31.800	31.950	30.051	21,791
2025-01-31	32.300	32.600	32.050	32.350	30.427	49,778
2025-01-30	32.350	32.450	32.000	32.300	30.380	13,392
2025-01-29	31.400	32.150	31.300	32.050	30.145	25,142
2025-01-28	31.450	31.450	31.050	31.400	29.533	31,627
2025-01-27	31.000	31.750	31.000	31.350	29.486	52,078
2025-01-24	31.400	31.400	31.000	31.100	29.251	24,273
2025-01-23	31.000	31.500	31.000	31.250	29.392	26,556
2025-01-22	31.500	31.500	31.050	31.050	29.204	19,014
2025-01-21	31.350	31.350	31.000	31.300	29.439	13,682
2025-01-20	31.150	31.400	30.900	31.050	29.204	35,943
2025-01-17	30.850	31.450	30.850	31.300	29.439	27,777
2025-01-16	30.900	30.900	30.550	30.800	28.969	20,067
2025-01-15	30.350	30.650	30.250	30.600	28.781	36,419
2025-01-14	30.250	30.350	29.900	30.350	28.546	21,172
2025-01-13	30.150	30.300	29.850	29.900	28.123	29,655
2025-01-10	30.150	30.500	30.100	30.100	28.311	32,826
2025-01-09	30.150	30.500	30.150	30.300	28.499	16,356
2025-01-08	30.500	30.650	30.200	30.300	28.499	10,469
2025-01-07	30.650	30.700	30.150	30.500	28.687	39,439
2025-01-06	30.550	30.550	30.350	30.550	28.734	15,750
2025-01-03	30.300	30.450	30.100	30.150	28.358	22,766
2025-01-02	30.050	30.550	30.050	30.250	28.452	22,221
2024-12-30	30.450	30.600	30.000	30.350	28.546	37,694
2024-12-27	30.450	30.450	30.000	30.100	28.311	13,119
2024-12-23	30.150	30.350	29.400	30.200	28.405	16,904
2024-12-20	30.000	30.100	29.750	30.100	28.311	97,558
2024-12-19	30.400	30.500	30.000	30.100	28.311	31,603
2024-12-18	29.600	30.400	29.600	30.400	28.593	38,749
2024-12-17	29.650	29.850	29.500	29.850	28.076	25,037
2024-12-16	29.500	29.900	29.500	29.500	27.746	25,041
2024-12-13	29.650	29.850	29.200	29.500	27.746	32,359
2024-12-12	29.450	30.200	29.200	29.200	27.464	29,740
2024-12-11	29.500	29.650	29.250	29.500	27.746	26,971
2024-12-10	29.300	29.500	29.100	29.450	27.699	25,245
2024-12-09	29.400	29.500	29.100	29.350	27.605	12,884
2024-12-06	29.000	29.400	29.000	29.400	27.652	14,814
2024-12-05	29.300	29.350	29.000	29.100	27.370	19,735
2024-12-04	29.450	29.500	29.100	29.200	27.464	19,612
2024-12-03	29.200	29.400	28.800	29.400	27.652	18,530
2024-12-02	29.000	29.300	28.800	29.100	27.370	22,347
2024-11-29	28.800	29.300	28.800	29.050	27.323	27,539
2024-11-28	29.200	29.900	28.850	29.000	27.276	15,906
2024-11-27	29.050	29.500	29.050	29.300	27.558	31,683
2024-11-26	29.200	30.000	29.200	29.200	27.464	81,963
2024-11-25	29.150	29.150	28.800	28.900	27.182	40,175

← NewerPage 8 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.