Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	21.625	21.700	21.550	21.700	18.463	5,416
2022-07-12	21.550	21.800	21.546	21.550	18.336	10,883
2022-07-11	21.675	21.800	21.568	21.725	18.485	4,266
2022-07-08	21.550	22.000	21.550	21.850	18.591	5,652
2022-07-07	21.365	21.700	21.365	21.625	18.399	5,216
2022-07-06	20.950	20.950	20.550	20.775	17.676	4,768
2022-07-05	21.450	21.450	20.898	21.000	17.868	4,567
2022-07-04	21.950	22.100	21.950	21.950	18.676	2,687
2022-07-01	21.900	22.050	21.700	22.000	18.719	6,525
2022-06-30	21.800	21.800	21.698	21.800	18.548	4,456
2022-06-29	22.125	22.125	21.982	22.125	18.825	2,484
2022-06-28	22.194	22.350	22.194	22.350	19.016	1,548
2022-06-27	22.100	22.100	22.013	22.050	18.761	1,457
2022-06-24	21.725	22.200	21.700	21.950	18.676	7,824
2022-06-23	22.099	22.099	21.533	21.650	18.421	4,623
2022-06-22	22.450	22.550	22.300	22.425	19.080	17,017
2022-06-21	23.050	23.300	22.575	22.575	19.208	7,126
2022-06-20	22.550	22.900	22.450	22.800	19.399	2,666
2022-06-17	22.500	22.700	22.469	22.575	19.208	2,947
2022-06-16	22.650	22.700	22.400	22.550	19.186	10,519
2022-06-15	22.200	22.900	22.200	22.750	19.357	13,147
2022-06-14	21.925	22.050	21.850	21.975	18.697	5,772
2022-06-13	22.225	22.300	21.900	22.100	18.804	5,235
2022-06-10	22.750	22.750	22.225	22.225	18.910	11,337
2022-06-09	22.975	23.150	22.750	22.750	19.357	14,098
2022-06-08	22.959	22.959	22.750	22.825	19.420	6,894
2022-06-07	23.175	23.350	22.900	22.925	19.506	13,315
2022-06-06	22.350	22.350	22.350	22.350	19.016	0
2022-06-01	22.725	22.800	22.225	22.350	19.016	4,150
2022-05-31	22.850	23.000	22.398	22.400	19.059	19,071
2022-05-30	22.850	22.850	22.775	22.800	19.399	5,354
2022-05-27	22.750	22.950	22.691	22.825	19.420	6,247
2022-05-26	22.700	22.735	22.600	22.650	19.272	6,874
2022-05-25	22.648	22.750	22.648	22.750	19.357	5,397
2022-05-24	22.600	22.600	22.400	22.575	19.208	7,454
2022-05-23	22.400	22.650	22.385	22.475	19.123	7,078
2022-05-20	23.450	23.450	23.100	23.225	18.697	12,755
2022-05-19	23.500	23.500	23.150	23.300	18.758	14,395
2022-05-18	23.800	24.000	23.650	23.900	19.241	7,517
2022-05-17	23.950	23.950	23.700	23.950	19.281	6,079
2022-05-16	23.450	23.750	23.300	23.475	18.899	5,886
2022-05-13	23.600	23.625	23.400	23.625	19.019	5,326
2022-05-12	23.225	23.550	23.000	23.475	18.899	8,607
2022-05-11	23.250	23.402	23.250	23.400	18.838	5,812
2022-05-10	23.225	23.400	23.000	23.150	18.637	6,636
2022-05-09	22.925	23.100	22.850	23.000	18.516	13,159
2022-05-06	23.025	23.150	22.900	22.975	18.496	10,632
2022-05-05	23.089	23.089	22.800	22.925	18.456	10,195
2022-05-04	23.300	23.400	23.100	23.225	18.697	5,531
2022-05-03	23.175	23.500	23.175	23.175	18.657	11,003
2022-04-29	23.525	23.652	23.350	23.625	19.019	4,546
2022-04-28	23.200	23.500	23.100	23.375	18.818	2,198
2022-04-27	23.025	23.100	22.958	23.100	18.597	6,645
2022-04-26	23.450	23.450	22.998	23.100	18.597	4,593
2022-04-25	23.550	23.550	23.200	23.350	18.798	9,553
2022-04-22	23.725	23.950	23.721	23.825	19.180	5,780
2022-04-21	23.650	23.875	23.650	23.875	19.221	8,133
2022-04-20	23.700	23.825	23.550	23.825	19.180	9,385
2022-04-19	23.950	23.950	23.792	23.950	19.281	2,583
2022-04-14	23.975	24.050	23.845	23.975	19.301	9,408

← NewerPage 19 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.