Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	30.975	31.800	30.900	31.725	29.811	398
2024-08-30	30.575	31.500	30.350	31.200	29.317	1,042
2024-08-29	30.875	31.250	30.775	30.775	28.918	155
2024-08-28	30.500	31.150	30.450	31.150	29.270	1,365
2024-08-27	30.350	30.550	30.300	30.525	28.683	132
2024-08-23	30.450	30.600	30.450	30.450	28.613	118
2024-08-22	30.500	30.650	30.400	30.450	28.613	42
2024-08-21	30.575	30.575	30.500	30.575	28.730	72
2024-08-20	30.475	30.650	30.400	30.550	28.707	187
2024-08-19	30.000	30.750	30.000	30.700	28.847	941
2024-08-16	29.950	30.100	29.800	30.000	28.190	3,073
2024-08-15	29.800	30.100	29.800	29.900	28.096	996
2024-08-14	29.925	30.000	29.600	29.600	27.814	93
2024-08-13	29.875	29.950	29.500	29.800	28.002	1,292
2024-08-12	29.825	29.900	29.700	29.800	28.002	280
2024-08-09	29.400	29.450	29.200	29.450	27.673	196
2024-08-08	29.200	29.450	29.000	29.400	27.626	94
2024-08-07	28.850	29.150	28.750	29.100	27.344	250
2024-08-06	28.600	28.950	28.500	28.675	26.945	38
2024-08-05	28.425	28.450	28.100	28.250	26.545	175
2024-08-02	28.950	29.200	28.950	28.975	27.227	161
2024-08-01	29.825	30.000	29.050	29.050	27.297	55
2024-07-31	30.075	30.500	29.700	29.775	27.978	10
2024-07-30	29.475	29.950	29.450	29.675	27.884	213
2024-07-29	29.400	29.650	29.350	29.575	27.790	146
2024-07-26	29.500	29.500	29.100	29.300	27.532	661
2024-07-25	29.725	29.750	29.350	29.725	27.931	10
2024-07-24	30.200	30.300	29.850	30.175	28.354	525
2024-07-23	30.275	30.500	30.275	30.275	28.448	58
2024-07-22	30.450	30.500	30.100	30.375	28.542	302
2024-07-19	30.800	31.200	30.525	30.525	28.683	40
2024-07-18	30.850	31.000	30.750	30.850	28.988	28
2024-07-17	30.700	30.700	30.650	30.650	28.801	4
2024-07-16	30.800	30.950	30.800	30.850	28.988	4
2024-07-15	30.700	31.100	30.700	30.975	29.106	355
2024-07-12	30.700	31.050	30.700	30.700	28.847	673
2024-07-11	30.950	30.950	30.650	30.650	28.801	393
2024-07-10	30.500	30.850	30.400	30.500	28.660	226
2024-07-09	30.400	30.550	30.300	30.450	28.613	53
2024-07-08	30.450	30.600	30.250	30.375	28.542	41
2024-07-05	30.550	30.600	30.150	30.450	28.613	15
2024-07-04	30.400	30.450	30.300	30.450	28.613	229
2024-07-03	30.500	30.650	29.800	30.350	28.519	246
2024-07-02	30.400	30.400	30.225	30.225	28.401	8
2024-07-01	30.825	30.950	30.500	30.550	28.707	89
2024-06-28	29.900	30.350	29.900	30.200	28.378	1,815
2024-06-27	29.525	29.800	29.450	29.500	27.720	59
2024-06-26	29.150	29.500	29.125	29.125	27.368	20,794
2024-06-25	29.350	29.500	29.150	29.375	27.602	791
2024-06-24	28.950	29.450	28.900	29.100	27.344	407
2024-06-21	28.875	28.900	28.550	28.800	27.062	293
2024-06-20	28.950	28.950	28.800	28.825	27.086	264
2024-06-19	28.875	28.950	28.700	28.800	27.062	174
2024-06-18	28.600	28.850	28.500	28.675	26.945	405
2024-06-17	28.425	28.600	28.300	28.475	26.757	1,952
2024-06-14	28.875	29.100	28.350	28.350	26.639	253
2024-06-13	29.175	29.300	28.900	28.900	27.156	0
2024-06-12	28.950	29.350	28.950	29.300	27.532	83
2024-06-11	29.275	29.350	28.900	29.200	27.438	3,398
2024-06-10	29.350	29.400	29.250	29.250	27.485	1,243

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1.7300 EUR
2025-05-23	1.5500 EUR
2024-05-24	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
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.