Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	23.800	23.900	23.500	23.550	21.149	2,096
2023-06-26	24.200	24.200	23.600	23.825	21.396	1,870
2023-06-23	23.875	24.250	23.850	24.025	21.576	6,364
2023-06-22	23.975	24.000	23.748	23.925	21.486	2,826
2023-06-21	24.200	24.350	24.048	24.250	21.778	4,781
2023-06-20	24.325	24.350	24.165	24.300	21.823	2,497
2023-06-19	24.200	24.300	24.100	24.125	21.666	3,542
2023-06-16	24.225	24.250	23.975	23.975	21.531	3,254
2023-06-15	24.125	24.150	23.950	24.050	21.598	3,747
2023-06-14	24.125	24.200	24.050	24.125	21.666	1,976
2023-06-13	24.175	24.250	23.848	24.150	21.688	2,562
2023-06-12	24.100	24.300	24.100	24.250	21.778	2,594
2023-06-09	23.992	23.992	23.850	23.850	21.419	7,028
2023-06-08	23.800	24.100	23.800	23.825	21.396	6,961
2023-06-07	24.075	24.100	23.700	23.775	21.351	6,067
2023-06-06	24.125	24.150	23.950	24.050	21.598	4,712
2023-06-05	24.250	24.450	24.025	24.025	21.576	5,571
2023-06-02	24.000	24.339	24.000	24.250	21.778	13,083
2023-06-01	24.500	24.550	23.748	23.900	21.464	14,486
2023-05-31	24.650	24.650	24.300	24.600	22.092	11,015
2023-05-30	24.725	24.850	24.500	24.725	22.205	9,204
2023-05-26	25.350	25.900	25.350	25.900	22.037	8,808
2023-05-25	25.750	25.750	25.375	25.375	21.590	5,241
2023-05-24	26.025	26.025	25.950	26.025	22.143	1,702
2023-05-23	26.525	26.700	26.400	26.400	22.462	3,205
2023-05-22	26.350	26.450	26.350	26.350	22.420	2,593
2023-05-19	26.350	26.350	26.050	26.350	22.420	6,513
2023-05-18	26.275	26.500	25.950	26.050	22.164	9,215
2023-05-17	25.946	26.132	25.946	26.000	22.122	176,066
2023-05-16	26.475	26.550	25.900	26.075	22.186	3,153
2023-05-15	26.575	26.650	26.300	26.525	22.569	4,556
2023-05-12	26.600	26.600	26.397	26.525	22.569	6,008
2023-05-11	26.625	26.900	26.500	26.600	22.632	7,268
2023-05-10	27.050	27.100	26.450	26.475	22.526	3,317
2023-05-09	27.175	27.203	26.825	26.825	22.824	13,900
2023-05-05	26.750	26.950	26.550	26.950	22.930	691
2023-05-04	26.650	27.000	26.650	26.700	22.717	6,895
2023-05-03	26.650	26.800	26.400	26.400	22.462	3,434
2023-05-02	26.625	26.750	26.550	26.750	22.760	3,916
2023-04-28	26.550	26.750	26.500	26.550	22.590	18,680
2023-04-27	26.650	26.650	26.540	26.550	22.590	8,540
2023-04-26	26.400	26.600	26.400	26.400	22.462	4,172
2023-04-25	26.425	26.550	26.200	26.400	22.462	2,967
2023-04-24	26.675	26.700	26.200	26.500	22.547	5,234
2023-04-21	26.700	26.700	26.325	26.325	22.398	8,956
2023-04-20	26.500	26.725	26.450	26.725	22.739	6,810
2023-04-19	26.350	26.625	26.350	26.625	22.654	8,608
2023-04-18	26.325	26.325	26.150	26.325	22.398	9,115
2023-04-17	26.050	26.347	25.950	26.275	22.356	7,506
2023-04-14	25.975	25.995	25.800	25.875	22.016	2,463
2023-04-13	25.850	26.050	25.850	26.025	22.143	9,395
2023-04-12	25.675	25.800	25.475	25.475	21.675	4,977
2023-04-11	25.450	25.800	25.450	25.550	21.739	9,307
2023-04-06	25.000	25.400	25.000	25.150	21.399	5,744
2023-04-05	24.725	25.000	24.500	24.950	21.229	6,960
2023-04-04	24.700	24.919	24.603	24.850	21.143	11,448
2023-04-03	24.775	24.900	24.600	24.900	21.186	5,310
2023-03-31	24.625	24.753	24.450	24.650	20.973	4,833
2023-03-30	24.550	24.850	24.467	24.550	20.888	7,904
2023-03-29	24.025	24.450	23.950	24.325	20.697	7,733

← NewerPage 15 of 22 · 1,266 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.