Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	24.347	24.347	23.900	24.050	20.463	29,870
2023-03-27	24.150	24.200	23.779	23.925	20.356	5,430
2023-03-24	24.100	24.100	23.725	23.725	20.186	4,340
2023-03-23	24.350	24.450	24.050	24.400	20.761	4,422
2023-03-22	24.250	24.300	24.137	24.150	20.548	16,022
2023-03-21	24.200	24.500	24.200	24.225	20.612	9,509
2023-03-20	23.575	23.950	23.100	23.900	20.335	11,427
2023-03-17	24.150	24.350	23.650	23.650	20.122	10,188
2023-03-16	23.900	24.050	23.900	24.050	20.463	28,056
2023-03-15	24.800	24.800	23.698	24.800	21.101	10,854
2023-03-14	24.825	25.000	24.500	24.825	21.122	16,877
2023-03-13	25.600	25.600	24.700	24.875	21.165	3,455
2023-03-10	25.725	25.779	25.500	25.650	21.824	4,802
2023-03-09	26.200	26.200	25.975	25.975	22.101	3,801
2023-03-08	26.350	26.450	26.250	26.375	22.441	1,864
2023-03-07	26.200	26.600	26.100	26.575	22.611	6,888
2023-03-06	26.450	26.450	26.097	26.150	22.250	8,374
2023-03-03	26.500	26.600	26.447	26.500	22.547	9,658
2023-03-02	26.399	26.800	26.399	26.475	22.526	3,538
2023-03-01	26.600	26.750	26.350	26.475	22.526	3,607
2023-02-28	25.900	26.600	25.900	26.525	22.569	11,684
2023-02-27	25.675	25.900	25.675	25.675	21.845	5,206
2023-02-24	25.450	25.600	25.450	25.500	21.696	3,059
2023-02-23	25.600	25.600	25.399	25.475	21.675	10,918
2023-02-22	25.425	25.550	25.100	25.550	21.739	3,168
2023-02-21	25.450	25.600	25.450	25.550	21.739	3,866
2023-02-20	25.550	25.650	24.850	25.450	21.654	9,275
2023-02-17	25.375	25.800	25.300	25.700	21.867	3,667
2023-02-16	25.375	25.700	25.050	25.600	21.782	6,423
2023-02-15	25.300	25.300	25.224	25.275	21.505	6,086
2023-02-14	25.425	25.700	25.298	25.375	21.590	11,904
2023-02-13	25.525	25.700	25.525	25.525	21.718	11,376
2023-02-10	25.475	25.700	25.450	25.650	21.824	3,663
2023-02-09	25.450	25.800	25.450	25.450	21.654	7,038
2023-02-08	25.100	25.400	25.100	25.250	21.484	2,023
2023-02-07	24.900	24.900	24.750	24.825	21.122	5,868
2023-02-06	25.250	25.250	24.800	24.900	21.186	2,954
2023-02-03	25.175	25.600	25.100	25.325	21.548	6,360
2023-02-02	25.450	25.450	25.150	25.250	21.484	6,100
2023-02-01	24.975	25.500	24.950	25.400	21.611	19,056
2023-01-31	24.800	24.950	24.650	24.950	21.229	22,064
2023-01-30	24.675	24.950	24.675	24.675	20.995	8,498
2023-01-27	24.800	24.850	24.700	24.725	21.037	7,002
2023-01-26	24.775	24.900	24.700	24.825	21.122	9,032
2023-01-25	24.750	24.896	24.600	24.725	21.037	9,394
2023-01-24	24.675	24.852	24.600	24.700	21.016	13,248
2023-01-23	24.625	24.900	24.550	24.700	21.016	10,791
2023-01-20	24.425	24.650	24.400	24.400	20.761	7,677
2023-01-19	24.350	24.500	24.200	24.300	20.675	8,739
2023-01-18	24.250	24.600	24.250	24.500	20.846	22,094
2023-01-17	24.125	24.300	24.125	24.125	20.527	15,132
2023-01-16	23.775	24.150	23.675	24.125	20.527	7,877
2023-01-13	23.600	23.800	23.600	23.700	20.165	5,857
2023-01-12	23.446	23.850	23.446	23.650	20.122	14,997
2023-01-11	22.649	23.300	22.649	23.225	19.761	8,972
2023-01-10	22.750	22.899	22.296	22.475	19.123	9,996
2023-01-09	23.050	23.050	22.796	22.875	19.463	13,866
2023-01-06	22.700	23.050	22.700	22.950	19.527	7,781
2023-01-05	22.875	22.950	22.646	22.650	19.272	9,145
2023-01-04	22.650	22.950	22.650	22.900	19.484	4,882

← NewerPage 16 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.