Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	22.650	22.950	22.650	22.900	19.484	4,882
2023-01-03	22.375	22.500	22.262	22.375	19.038	2,352
2022-12-30	22.275	22.350	22.250	22.350	19.016	6,209
2022-12-29	22.250	22.450	22.250	22.450	19.101	8,255
2022-12-28	22.400	22.400	22.150	22.175	18.867	9,096
2022-12-23	22.200	22.450	22.200	22.350	19.016	5,286
2022-12-22	22.175	22.200	22.100	22.175	18.867	7,657
2022-12-21	21.925	22.200	21.925	22.175	18.867	8,401
2022-12-20	21.600	21.750	21.564	21.750	18.506	4,434
2022-12-19	21.550	21.750	21.500	21.600	18.378	4,773
2022-12-16	21.650	21.650	21.400	21.475	18.272	11,637
2022-12-15	21.850	21.900	21.500	21.575	18.357	7,030
2022-12-14	21.700	21.950	21.700	21.700	18.463	6,713
2022-12-13	21.550	21.850	21.550	21.800	18.548	4,365
2022-12-12	21.650	21.750	21.451	21.650	18.421	5,651
2022-12-09	21.725	21.800	21.500	21.650	18.421	9,254
2022-12-08	21.975	22.050	21.650	21.675	18.442	4,753
2022-12-07	22.250	22.250	21.850	21.875	18.612	6,812
2022-12-06	22.175	22.300	22.000	22.075	18.782	4,941
2022-12-05	22.175	22.250	21.900	22.025	18.740	6,159
2022-12-02	22.250	22.250	22.100	22.100	18.804	1,893
2022-12-01	22.400	22.500	22.250	22.375	19.038	59,919
2022-11-30	22.600	22.750	22.298	22.550	19.186	7,507
2022-11-29	22.650	22.650	22.400	22.650	19.272	3,737
2022-11-28	22.800	22.800	22.500	22.775	19.378	5,516
2022-11-25	23.050	23.050	22.850	23.050	19.612	7,071
2022-11-24	22.700	23.050	22.350	23.000	19.569	9,989
2022-11-23	22.750	22.750	22.550	22.750	19.357	10,903
2022-11-22	22.700	22.800	22.550	22.700	19.314	9,906
2022-11-21	22.675	22.850	22.550	22.700	19.314	2,657
2022-11-18	22.550	22.775	22.550	22.775	19.378	5,962
2022-11-17	22.775	22.900	22.350	22.475	19.123	13,139
2022-11-16	22.800	22.800	22.500	22.750	19.357	16,535
2022-11-15	22.950	23.150	22.850	22.950	19.527	13,844
2022-11-14	23.350	23.350	22.900	22.900	19.484	8,529
2022-11-11	23.327	23.327	23.200	23.250	19.782	4,373
2022-11-10	23.050	23.550	23.050	23.300	19.825	6,218
2022-11-09	23.075	23.200	22.900	23.100	19.654	11,490
2022-11-08	23.100	23.100	22.875	22.875	19.463	15,176
2022-11-07	23.150	23.400	23.150	23.150	19.697	2,946
2022-11-04	22.850	23.200	22.850	23.100	19.654	6,149
2022-11-03	22.743	22.950	22.743	22.850	19.442	1,345
2022-11-02	22.750	22.850	22.500	22.750	19.357	2,854
2022-11-01	22.750	22.902	22.500	22.800	19.399	4,735
2022-10-31	22.675	22.950	22.656	22.750	19.357	3,368
2022-10-28	22.575	22.950	22.523	22.900	19.484	2,757
2022-10-27	22.550	22.950	22.550	22.850	19.442	1,506
2022-10-26	22.475	22.475	22.475	22.475	19.123	0
2022-10-25	22.518	22.518	22.350	22.475	19.123	4,653
2022-10-24	22.050	22.600	22.050	22.500	19.144	1,840
2022-10-21	21.875	21.950	21.550	21.950	18.676	18,185
2022-10-20	21.775	21.900	21.750	21.750	18.506	2,308
2022-10-19	21.750	21.750	21.624	21.750	18.506	4,071
2022-10-18	21.800	21.804	21.700	21.700	18.463	1,949
2022-10-17	21.500	21.700	21.300	21.700	18.463	15,493
2022-10-14	21.650	21.700	21.250	21.275	18.102	16,254
2022-10-13	21.350	21.450	21.050	21.325	18.144	24,259
2022-10-12	21.600	21.600	21.250	21.325	18.144	3,889
2022-10-11	21.300	21.700	21.200	21.600	18.378	6,223
2022-10-10	21.520	21.625	21.520	21.600	18.378	1,492

← NewerPage 17 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.