Vienna Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 27.950 | 28.300 | 27.700 | 27.950 | 25.101 | 6,048 |
| 2024-03-08 | 27.300 | 27.925 | 27.300 | 27.925 | 25.078 | 2,796 |
| 2024-03-07 | 27.350 | 27.350 | 27.148 | 27.250 | 24.472 | 4,145 |
| 2024-03-06 | 27.225 | 27.350 | 27.225 | 27.225 | 24.450 | 1,920 |
| 2024-03-05 | 27.100 | 27.250 | 26.974 | 27.050 | 24.293 | 962 |
| 2024-03-04 | 26.825 | 27.053 | 26.650 | 26.750 | 24.023 | 1,656 |
| 2024-03-01 | 26.925 | 27.100 | 26.800 | 26.925 | 24.180 | 408 |
| 2024-02-29 | 26.900 | 27.125 | 26.847 | 27.125 | 24.360 | 46,022 |
| 2024-02-28 | 26.802 | 27.000 | 26.802 | 26.875 | 24.135 | 885 |
| 2024-02-27 | 26.650 | 26.900 | 26.650 | 26.875 | 24.135 | 1,205 |
| 2024-02-26 | 26.750 | 27.150 | 26.750 | 27.150 | 24.382 | 2,932 |
| 2024-02-23 | 26.750 | 26.850 | 26.700 | 26.700 | 23.978 | 2,482 |
| 2024-02-22 | 26.773 | 26.850 | 26.773 | 26.775 | 24.046 | 694 |
| 2024-02-21 | 26.275 | 26.600 | 26.250 | 26.525 | 23.821 | 1,090 |
| 2024-02-20 | 26.225 | 26.350 | 26.050 | 26.350 | 23.664 | 1,426 |
| 2024-02-19 | 26.050 | 26.250 | 26.050 | 26.200 | 23.529 | 763 |
| 2024-02-16 | 25.825 | 26.150 | 25.800 | 25.950 | 23.305 | 943 |
| 2024-02-15 | 25.850 | 25.850 | 25.650 | 25.750 | 23.125 | 820 |
| 2024-02-14 | 25.775 | 26.000 | 25.697 | 25.750 | 23.125 | 1,517 |
| 2024-02-13 | 25.875 | 26.050 | 25.650 | 25.800 | 23.170 | 1,333 |
| 2024-02-12 | 25.725 | 25.940 | 25.600 | 25.900 | 23.260 | 1,122 |
| 2024-02-09 | 25.825 | 25.900 | 25.550 | 25.550 | 22.945 | 1,467 |
| 2024-02-08 | 26.125 | 26.350 | 25.700 | 25.750 | 23.125 | 1,118 |
| 2024-02-07 | 25.900 | 26.100 | 25.855 | 25.975 | 23.327 | 580 |
| 2024-02-06 | 25.875 | 26.050 | 25.750 | 25.900 | 23.260 | 2,421 |
| 2024-02-05 | 26.400 | 26.450 | 25.900 | 26.075 | 23.417 | 1,765 |
| 2024-02-02 | 26.350 | 26.400 | 26.200 | 26.300 | 23.619 | 1,164 |
| 2024-02-01 | 26.300 | 26.700 | 26.300 | 26.350 | 23.664 | 4,411 |
| 2024-01-31 | 26.525 | 26.550 | 26.150 | 26.425 | 23.731 | 1,226 |
| 2024-01-30 | 26.475 | 26.550 | 26.399 | 26.500 | 23.799 | 650 |
| 2024-01-29 | 26.700 | 26.800 | 26.499 | 26.700 | 23.978 | 137 |
| 2024-01-26 | 26.647 | 27.000 | 26.647 | 26.750 | 24.023 | 40,278 |
| 2024-01-25 | 26.700 | 26.800 | 26.650 | 26.750 | 24.023 | 491 |
| 2024-01-24 | 26.700 | 26.850 | 26.650 | 26.650 | 23.933 | 514 |
| 2024-01-23 | 26.750 | 26.875 | 26.650 | 26.875 | 24.135 | 865 |
| 2024-01-22 | 26.475 | 26.700 | 26.400 | 26.500 | 23.799 | 763 |
| 2024-01-19 | 26.475 | 26.650 | 26.300 | 26.425 | 23.731 | 2,148 |
| 2024-01-18 | 26.149 | 26.450 | 26.149 | 26.375 | 23.686 | 2,997 |
| 2024-01-17 | 26.250 | 26.300 | 25.950 | 25.950 | 23.305 | 539 |
| 2024-01-16 | 26.550 | 26.600 | 26.250 | 26.575 | 23.866 | 3,830 |
| 2024-01-15 | 26.539 | 26.600 | 26.539 | 26.600 | 23.888 | 976 |
| 2024-01-12 | 26.600 | 26.700 | 26.450 | 26.550 | 23.844 | 2,374 |
| 2024-01-11 | 26.900 | 26.900 | 26.448 | 26.550 | 23.844 | 3,966 |
| 2024-01-10 | 26.775 | 26.950 | 26.700 | 26.825 | 24.090 | 2,586 |
| 2024-01-09 | 27.000 | 27.050 | 26.800 | 26.950 | 24.203 | 42,995 |
| 2024-01-08 | 26.800 | 27.350 | 26.800 | 27.100 | 24.337 | 4,938 |
| 2024-01-05 | 26.650 | 26.750 | 26.545 | 26.650 | 23.933 | 2,628 |
| 2024-01-04 | 26.550 | 26.800 | 26.550 | 26.775 | 24.046 | 825 |
| 2024-01-03 | 26.700 | 26.900 | 26.400 | 26.600 | 23.888 | 30,105 |
| 2024-01-02 | 26.450 | 26.600 | 26.450 | 26.450 | 23.754 | 4,454 |
| 2023-12-29 | 26.350 | 26.500 | 26.350 | 26.350 | 23.664 | 717 |
| 2023-12-28 | 26.300 | 26.408 | 26.300 | 26.325 | 23.641 | 12,648 |
| 2023-12-27 | 26.225 | 26.353 | 26.200 | 26.300 | 23.619 | 294 |
| 2023-12-22 | 26.150 | 26.450 | 26.000 | 26.275 | 23.597 | 55,157 |
| 2023-12-21 | 26.250 | 26.300 | 26.097 | 26.200 | 23.529 | 3,109 |
| 2023-12-20 | 26.150 | 26.350 | 26.150 | 26.225 | 23.552 | 71,894 |
| 2023-12-19 | 25.800 | 26.253 | 25.800 | 26.050 | 23.394 | 4,835 |
| 2023-12-18 | 26.125 | 26.150 | 25.656 | 25.875 | 23.237 | 3,566 |
| 2023-12-15 | 26.125 | 26.250 | 26.049 | 26.225 | 23.552 | 5,656 |
| 2023-12-14 | 26.275 | 26.350 | 26.200 | 26.325 | 23.641 | 3,131 |
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.