Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	29.525	29.650	29.500	29.525	27.743	1,314
2024-06-06	29.300	29.650	29.300	29.650	27.861	337
2024-06-05	29.700	29.800	29.400	29.650	27.861	43
2024-06-04	29.425	29.700	29.300	29.475	27.696	1,346
2024-06-03	29.700	29.850	29.475	29.475	27.696	1,831
2024-05-31	29.550	29.550	29.300	29.550	27.767	1,249
2024-05-30	29.925	30.050	29.350	29.525	27.743	808
2024-05-29	29.850	30.300	29.850	29.875	28.072	101
2024-05-28	30.400	30.500	30.050	30.050	28.237	6
2024-05-24	31.350	31.450	31.200	31.225	29.341	120
2024-05-23	31.725	31.900	31.400	31.625	28.401	0
2024-05-22	31.850	32.000	31.500	31.500	28.289	126
2024-05-21	31.350	31.600	31.150	31.375	28.177	290
2024-05-20	31.325	31.550	31.325	31.325	28.132	3
2024-05-17	31.450	31.650	31.200	31.250	28.064	36
2024-05-16	31.450	31.450	31.100	31.250	28.064	362
2024-05-15	31.275	31.450	31.050	31.400	28.199	154,005
2024-05-14	31.150	31.250	30.850	31.075	27.907	13
2024-05-13	30.600	31.100	30.600	30.900	27.750	299
2024-05-10	30.250	30.550	30.250	30.325	27.234	1,506
2024-05-09	30.275	30.275	29.950	30.275	27.189	242
2024-05-08	29.800	30.400	29.800	30.050	26.987	20,146
2024-05-07	29.625	29.850	29.625	29.625	26.605	820
2024-05-03	29.450	29.750	29.450	29.575	26.560	82
2024-05-02	29.325	29.450	29.250	29.375	26.381	49
2024-05-01	29.250	29.250	29.250	29.250	26.268	0
2024-04-30	29.425	29.500	29.200	29.250	26.268	1,559
2024-04-29	29.150	29.400	29.150	29.400	26.403	593
2024-04-26	29.450	29.450	29.076	29.350	26.358	2,298
2024-04-25	29.600	29.750	29.250	29.575	26.560	154,830
2024-04-24	29.650	29.700	29.545	29.600	26.583	423
2024-04-23	29.525	29.600	29.425	29.425	26.425	984
2024-04-22	29.150	29.550	29.100	29.275	26.291	436
2024-04-19	29.050	29.103	28.900	28.975	26.021	1,896
2024-04-18	28.975	29.250	28.850	28.950	25.999	370,432
2024-04-17	28.750	29.050	28.750	29.025	26.066	749
2024-04-16	28.750	28.850	28.350	28.575	25.662	904
2024-04-15	28.775	29.000	28.600	28.825	25.887	968
2024-04-12	29.050	29.050	28.800	28.975	26.021	580
2024-04-11	28.925	29.050	28.700	28.950	25.999	3,721
2024-04-10	29.050	29.050	28.900	28.975	26.021	818
2024-04-09	29.200	29.200	29.045	29.125	26.156	185
2024-04-08	29.300	29.300	29.100	29.225	26.246	400
2024-04-05	29.125	29.200	29.050	29.150	26.178	1,802
2024-04-04	29.100	29.400	29.100	29.100	26.134	560
2024-04-03	29.100	29.150	28.975	28.975	26.021	430
2024-04-02	28.975	29.350	28.850	29.050	26.089	2,112
2024-03-28	28.750	29.000	28.750	28.825	25.887	1,663
2024-03-27	28.550	28.900	28.550	28.850	25.909	810
2024-03-26	28.375	28.455	28.350	28.350	25.460	11
2024-03-25	28.525	28.550	28.400	28.475	25.572	96,016
2024-03-22	28.125	28.500	28.100	28.250	25.370	626
2024-03-21	28.150	28.350	28.150	28.150	25.280	2,329
2024-03-20	28.200	28.203	27.900	28.000	25.146	154
2024-03-19	28.200	28.250	28.000	28.050	25.191	5,818
2024-03-18	28.075	28.200	28.050	28.100	25.236	1,645
2024-03-15	28.250	28.250	28.100	28.250	25.370	151
2024-03-14	28.100	28.350	28.100	28.150	25.280	3,196
2024-03-13	27.850	28.250	27.800	28.025	25.168	152,450
2024-03-12	27.900	28.439	27.850	28.125	25.258	1,349

← NewerPage 11 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.