Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	29.200	29.250	28.650	29.100	27.370	21,230
2024-11-21	29.000	29.100	28.750	28.900	27.182	15,635
2024-11-20	28.800	28.950	28.600	28.700	26.994	12,126
2024-11-19	29.200	29.200	28.550	28.550	26.853	16,013
2024-11-18	29.100	29.200	28.600	28.950	27.229	46,522
2024-11-15	28.650	29.200	28.650	29.050	27.323	15,644
2024-11-14	28.800	29.350	28.650	29.000	27.276	27,040
2024-11-13	28.500	28.900	28.500	28.650	26.947	16,767
2024-11-12	29.000	29.100	28.500	28.600	26.900	21,112
2024-11-11	28.500	29.150	28.500	29.150	27.417	33,704
2024-11-08	28.850	28.950	28.600	28.600	26.900	14,792
2024-11-07	28.750	29.200	28.100	28.600	26.900	36,439
2024-11-06	29.000	29.300	28.700	28.900	27.182	30,286
2024-11-05	28.950	29.300	28.900	29.150	27.417	11,863
2024-11-04	28.800	29.050	28.700	28.750	27.041	19,539
2024-11-01	29.000	29.250	28.850	28.850	27.135	14,593
2024-10-31	29.100	29.400	29.050	29.250	27.511	23,126
2024-10-30	29.500	29.650	29.200	29.200	27.464	16,758
2024-10-29	30.000	30.400	29.500	29.500	27.746	19,867
2024-10-28	30.300	30.300	29.750	29.750	27.982	15,467
2024-10-25	30.550	30.700	30.350	30.350	28.546	15,341
2024-10-24	30.600	30.900	30.400	30.400	28.593	46,172
2024-10-23	30.600	30.800	30.550	30.550	28.734	12,842
2024-10-22	30.800	30.950	30.500	30.650	28.828	55,487
2024-10-21	30.850	30.850	30.500	30.550	28.734	17,984
2024-10-18	30.200	30.850	30.200	30.550	28.734	18,194
2024-10-17	30.250	30.500	30.200	30.300	28.499	12,254
2024-10-16	30.000	30.250	30.000	30.200	28.405	14,034
2024-10-15	29.900	30.200	29.850	30.200	28.405	20,435
2024-10-14	29.550	29.950	29.300	29.900	28.123	24,708
2024-10-11	29.400	29.500	28.950	29.400	27.652	18,726
2024-10-10	28.900	29.250	28.750	29.250	27.511	14,914
2024-10-09	28.750	28.900	28.500	28.800	27.088	19,028
2024-10-08	29.050	29.050	28.600	28.600	26.900	34,243
2024-10-07	29.500	29.500	28.900	28.950	27.229	32,295
2024-10-04	29.300	29.300	28.950	29.100	27.370	12,500
2024-10-03	29.100	29.350	28.950	29.050	27.323	19,436
2024-10-02	29.150	29.500	29.100	29.100	27.370	12,335
2024-10-01	30.050	30.050	29.150	29.150	27.417	23,947
2024-09-30	30.250	30.250	29.700	29.850	28.076	19,830
2024-09-27	30.250	30.250	29.700	29.950	28.170	23,770
2024-09-26	29.800	30.250	29.800	30.150	28.358	15,187
2024-09-25	29.900	29.950	29.600	29.750	27.982	25,891
2024-09-24	30.000	30.100	29.650	30.000	28.217	22,001
2024-09-23	30.000	30.050	29.700	29.750	27.982	19,091
2024-09-20	30.250	30.250	29.550	30.000	28.217	120,545
2024-09-19	30.250	30.450	30.100	30.150	28.358	11,429
2024-09-18	30.300	30.400	30.000	30.200	28.405	38,102
2024-09-17	30.250	30.400	30.000	30.300	28.499	24,082
2024-09-16	30.500	30.500	29.950	30.350	28.546	103,418
2024-09-13	30.150	30.850	30.150	30.600	28.781	14,775
2024-09-12	30.650	30.650	30.350	30.350	28.546	13,312
2024-09-11	30.600	30.900	30.350	30.350	28.546	24,387
2024-09-10	30.800	31.200	30.650	30.650	28.828	7,390
2024-09-09	31.200	31.450	31.100	31.100	29.251	10,401
2024-09-06	31.500	31.500	30.900	31.200	29.345	14,840
2024-09-05	31.300	31.700	31.200	31.400	29.533	14,423
2024-09-04	31.400	31.850	31.050	31.500	29.627	28,996
2024-09-03	32.000	32.200	31.250	31.450	29.580	35,096
2024-09-02	31.400	31.900	31.200	31.800	29.910	31,703

← NewerPage 9 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.