Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	23.725	23.950	23.650	23.650	19.039	7,786
2022-04-12	23.625	23.850	23.450	23.650	19.039	26,015
2022-04-11	23.550	24.000	23.550	23.825	19.180	37,212
2022-04-08	23.200	23.450	23.200	23.325	18.778	17,211
2022-04-07	23.125	23.200	22.800	23.000	18.516	47,109
2022-04-06	23.600	23.600	23.157	23.200	18.677	4,493
2022-04-05	23.500	23.750	23.500	23.675	19.060	10,852
2022-04-04	23.600	23.600	23.449	23.600	18.999	9,608
2022-04-01	23.600	23.650	23.500	23.550	18.959	11,190
2022-03-31	23.700	23.796	23.450	23.725	19.100	8,220
2022-03-30	23.913	23.913	23.500	23.600	18.999	32,904
2022-03-29	23.800	24.101	23.800	24.025	19.341	30,463
2022-03-28	23.775	23.950	23.550	23.775	19.140	18,861
2022-03-25	23.850	23.850	23.600	23.850	19.200	11,813
2022-03-24	23.875	23.950	23.550	23.550	18.959	72,546
2022-03-23	23.850	23.900	23.700	23.850	19.200	3,785
2022-03-22	23.500	23.900	23.500	23.725	19.100	20,088
2022-03-21	23.500	23.500	23.300	23.325	18.778	12,452
2022-03-18	22.900	23.300	22.850	23.125	18.617	12,170
2022-03-17	23.000	23.200	22.900	22.975	18.496	5,384
2022-03-16	22.975	23.096	22.894	23.075	18.577	7,347
2022-03-15	22.600	22.600	22.400	22.400	18.033	5,810
2022-03-14	22.850	23.300	22.750	22.800	18.355	7,337
2022-03-11	22.250	22.750	22.100	22.500	18.114	11,038
2022-03-10	22.250	22.250	21.750	21.850	17.590	5,458
2022-03-09	22.300	22.750	22.300	22.450	18.073	39,155
2022-03-08	20.900	21.900	20.900	21.675	17.449	24,199
2022-03-07	20.950	20.950	20.200	20.550	16.544	30,652
2022-03-04	22.050	22.050	21.550	21.725	17.490	9,255
2022-03-03	22.350	22.950	22.350	22.450	18.073	7,805
2022-03-02	21.850	22.550	21.850	21.900	17.631	54,419
2022-03-01	23.350	23.350	22.550	22.625	18.214	28,218
2022-02-28	23.950	23.950	23.150	23.325	18.778	21,358
2022-02-25	23.975	24.550	23.850	24.400	19.643	26,095
2022-02-24	23.850	24.300	23.750	23.900	19.241	17,597
2022-02-23	25.000	25.150	24.799	25.025	20.146	12,334
2022-02-22	24.400	25.150	24.250	25.075	20.187	34,916
2022-02-21	25.325	25.400	24.600	24.800	19.965	10,750
2022-02-18	25.875	25.900	25.150	25.300	20.368	2,919
2022-02-17	25.826	25.826	25.650	25.775	20.750	5,703
2022-02-16	25.750	25.876	25.750	25.800	20.770	4,561
2022-02-15	25.775	26.000	25.650	25.900	20.851	4,332
2022-02-14	26.150	26.150	25.600	25.650	20.650	8,546
2022-02-11	26.550	26.550	26.350	26.450	21.294	2,866
2022-02-10	26.550	26.650	26.350	26.350	21.213	2,291
2022-02-09	26.450	26.650	26.375	26.375	21.233	4,673
2022-02-08	26.275	26.444	26.050	26.175	21.072	16,516
2022-02-07	26.275	26.325	26.100	26.325	21.193	2,173
2022-02-04	26.300	26.400	26.000	26.050	20.972	6,875
2022-02-03	26.375	26.450	26.200	26.325	21.193	6,728
2022-02-02	26.250	26.400	26.050	26.225	21.112	13,124
2022-02-01	25.850	26.225	25.850	26.225	21.112	2,813
2022-01-31	25.625	25.950	25.504	25.825	20.790	12,667
2022-01-28	25.550	25.550	25.300	25.325	20.388	4,062
2022-01-27	25.200	25.640	25.200	25.500	20.529	3,585
2022-01-26	25.200	25.650	25.200	25.275	20.348	11,127
2022-01-25	24.825	25.350	24.800	25.075	20.187	9,524
2022-01-24	25.448	25.448	24.750	24.750	19.925	8,365
2022-01-21	25.900	25.900	25.400	25.775	20.750	7,020
2022-01-20	26.218	26.218	25.850	25.950	20.891	1,967

← NewerPage 20 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.