Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	25.975	26.005	25.950	25.975	23.327	2,285
2023-09-19	25.975	26.050	25.200	25.850	23.215	4,527
2023-09-18	25.700	26.050	25.700	25.975	23.327	3,357
2023-09-15	25.650	25.850	25.500	25.750	23.125	1,310
2023-09-14	25.850	25.850	25.647	25.800	23.170	3,546
2023-09-13	25.650	25.900	25.500	25.825	23.192	1,412
2023-09-12	25.650	25.950	25.650	25.825	23.192	655
2023-09-11	25.450	25.700	25.450	25.700	23.080	1,093
2023-09-08	25.300	25.400	25.300	25.375	22.788	1,015
2023-09-07	25.250	25.500	25.250	25.400	22.811	4,479
2023-09-06	24.950	25.375	24.950	25.375	22.788	4,158
2023-09-05	24.900	25.150	24.900	25.075	22.519	2,025
2023-09-04	25.200	25.250	24.850	24.925	22.384	1,052
2023-09-01	24.750	25.150	24.700	25.050	22.496	2,899
2023-08-31	24.875	24.875	24.875	24.875	22.339	6,740
2023-08-30	25.350	25.350	25.000	25.100	22.541	2,793
2023-08-29	25.100	25.400	25.100	25.100	22.541	1,509
2023-08-25	24.927	25.193	24.927	25.025	22.474	1,256
2023-08-24	24.950	24.950	24.800	24.850	22.317	1,126
2023-08-23	25.100	25.200	24.800	25.000	22.452	1,289
2023-08-22	25.050	25.400	24.998	25.175	22.609	4,270
2023-08-21	25.500	25.600	24.700	24.875	22.339	3,435
2023-08-18	25.275	25.700	25.200	25.700	23.080	3,427
2023-08-17	25.100	25.750	25.100	25.650	23.035	6,099
2023-08-16	24.250	24.950	24.250	24.475	21.980	4,686
2023-08-15	24.500	24.750	24.100	24.350	21.868	2,224
2023-08-14	24.400	24.500	24.200	24.400	21.913	1,117
2023-08-11	24.525	24.550	24.150	24.400	21.913	143
2023-08-10	24.525	24.525	24.525	24.525	22.025	670
2023-08-09	24.700	24.700	24.500	24.625	22.115	767
2023-08-08	24.600	24.750	24.600	24.625	22.115	1,199
2023-08-07	24.450	24.700	24.450	24.700	22.182	203
2023-08-04	24.400	24.527	24.400	24.450	21.958	777
2023-08-03	24.275	24.500	24.200	24.400	21.913	408
2023-08-02	24.550	24.700	24.448	24.675	22.160	1,200
2023-08-01	24.525	24.750	24.500	24.500	22.002	1,052
2023-07-31	24.000	24.500	24.000	24.475	21.980	1,120
2023-07-28	23.908	24.225	23.908	24.225	21.756	984
2023-07-27	23.875	24.100	23.850	23.950	21.509	2,287
2023-07-26	24.150	24.250	23.800	23.925	21.486	2,236
2023-07-25	23.825	24.125	23.750	24.125	21.666	1,387
2023-07-24	23.750	23.900	23.750	23.775	21.351	1,270
2023-07-21	23.850	24.000	23.850	23.875	21.441	282
2023-07-20	23.500	23.875	23.500	23.875	21.441	1,113
2023-07-19	23.900	23.900	23.600	23.775	21.351	770
2023-07-18	23.700	23.900	23.598	23.650	21.239	2,955
2023-07-17	23.775	23.800	23.500	23.750	21.329	4,686
2023-07-14	24.050	24.050	23.618	23.750	21.329	3,236
2023-07-13	24.200	24.350	24.097	24.250	21.778	3,197
2023-07-12	24.050	24.250	24.050	24.100	21.643	5,625
2023-07-11	23.800	24.100	23.600	24.100	21.643	6,136
2023-07-10	24.050	24.100	23.749	23.975	21.531	3,850
2023-07-07	23.725	24.000	23.700	23.925	21.486	5,486
2023-07-06	23.850	23.850	23.600	23.825	21.396	5,398
2023-07-05	23.900	23.950	23.700	23.825	21.396	6,255
2023-07-04	23.900	24.000	23.798	23.950	21.509	1,463
2023-07-03	23.875	24.150	23.848	24.050	21.598	827
2023-06-30	23.550	23.950	23.550	23.775	21.351	1,350
2023-06-29	23.550	23.550	23.350	23.350	20.970	2,060
2023-06-28	23.525	23.650	23.379	23.600	21.194	1,591

← NewerPage 14 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.