Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	21.550	21.850	21.521	21.750	18.506	4,369
2022-10-06	21.778	21.778	21.525	21.525	18.314	966
2022-10-05	21.925	22.050	21.695	21.900	18.633	2,115
2022-10-04	21.550	21.975	21.450	21.975	18.697	2,365
2022-10-03	21.250	21.400	20.650	21.325	18.144	6,069
2022-09-30	20.900	21.050	20.750	20.800	17.698	4,926
2022-09-29	21.050	21.050	20.750	21.050	17.910	4,990
2022-09-28	21.050	21.050	20.791	20.975	17.846	6,487
2022-09-27	21.465	21.465	21.000	21.125	17.974	5,184
2022-09-26	21.500	21.500	21.325	21.325	18.144	6,396
2022-09-23	22.250	22.250	21.600	21.650	18.421	7,806
2022-09-22	22.450	22.500	22.275	22.275	18.953	1,880
2022-09-21	22.700	22.725	22.518	22.725	19.335	7,758
2022-09-20	23.150	23.150	22.600	22.825	19.420	4,425
2022-09-16	23.123	23.123	22.950	23.050	19.612	1,970
2022-09-15	23.082	23.375	23.082	23.375	19.888	3,026
2022-09-14	23.175	23.300	23.000	23.000	19.569	3,197
2022-09-13	23.550	23.700	23.300	23.450	19.952	14,887
2022-09-12	23.050	23.500	23.050	23.475	19.974	5,817
2022-09-09	22.850	22.970	22.750	22.750	19.357	5,275
2022-09-08	22.900	23.000	22.700	22.700	19.314	3,602
2022-09-07	22.800	22.800	22.550	22.550	19.186	3,221
2022-09-06	22.950	22.998	22.775	22.775	19.378	3,423
2022-09-05	22.850	22.850	22.750	22.800	19.399	2,808
2022-09-02	23.225	23.350	23.000	23.300	19.825	6,263
2022-09-01	23.400	23.400	23.089	23.250	19.782	11,193
2022-08-31	23.475	23.700	23.388	23.550	20.037	18,130
2022-08-30	23.100	23.850	23.100	23.375	19.888	20,425
2022-08-26	22.775	22.775	22.650	22.775	19.378	7,108
2022-08-25	22.850	22.950	22.650	22.650	19.272	7,238
2022-08-24	22.700	22.830	22.638	22.650	19.272	7,839
2022-08-23	22.625	22.700	22.450	22.625	19.250	13,103
2022-08-22	22.875	22.875	22.598	22.875	19.463	11,266
2022-08-19	23.050	23.050	22.898	22.950	19.527	9,908
2022-08-18	23.050	23.350	23.050	23.200	19.740	9,832
2022-08-17	23.445	23.445	23.200	23.300	19.825	3,963
2022-08-16	23.625	23.738	23.450	23.550	20.037	5,112
2022-08-15	23.725	23.750	23.400	23.700	20.165	2,586
2022-08-12	23.550	23.900	23.550	23.825	20.271	4,688
2022-08-11	23.500	23.500	23.375	23.450	19.952	3,856
2022-08-10	23.100	23.350	23.050	23.100	19.654	7,972
2022-08-09	22.951	23.150	22.951	23.075	19.633	2,177
2022-08-08	22.750	22.850	22.750	22.775	19.378	694
2022-08-05	22.525	22.650	22.465	22.500	19.144	4,368
2022-08-04	22.388	22.550	22.388	22.475	19.123	4,197
2022-08-03	22.475	22.500	22.300	22.500	19.144	2,059
2022-08-02	22.400	22.400	22.150	22.175	18.867	6,120
2022-08-01	22.575	22.600	22.388	22.400	19.059	4,974
2022-07-29	22.150	22.450	22.150	22.300	18.974	4,250
2022-07-28	22.150	22.150	21.852	22.125	18.825	1,559
2022-07-27	21.950	22.150	21.950	22.100	18.804	3,617
2022-07-26	21.900	22.100	21.900	21.975	18.697	6,989
2022-07-25	21.500	21.900	21.500	21.875	18.612	11,165
2022-07-22	21.475	21.525	21.378	21.525	18.314	2,757
2022-07-21	21.525	21.550	21.250	21.450	18.251	5,971
2022-07-20	21.550	21.650	21.400	21.400	18.208	3,619
2022-07-19	21.550	21.550	21.300	21.475	18.272	4,736
2022-07-18	21.525	21.625	21.400	21.625	18.399	1,628
2022-07-15	21.247	21.375	21.247	21.375	18.187	8,289
2022-07-14	21.500	21.500	21.200	21.275	18.102	3,311

← NewerPage 18 of 22 · 1,267 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.