Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	26.350	26.450	26.050	26.050	20.972	3,465
2022-01-18	26.775	26.800	26.600	26.700	21.495	6,122
2022-01-17	26.450	26.850	26.450	26.550	21.374	2,815
2022-01-14	26.022	26.022	25.832	25.975	20.911	864
2022-01-13	26.250	26.400	26.250	26.250	21.133	7,230
2022-01-12	26.000	26.100	25.900	26.050	20.972	3,193
2022-01-11	26.200	26.300	25.850	26.025	20.951	5,944
2022-01-10	26.300	26.350	26.050	26.150	21.052	1,503
2022-01-07	26.375	26.400	26.199	26.325	21.193	1,047
2022-01-06	25.850	26.300	25.850	26.250	21.133	6,421
2022-01-05	25.550	25.899	25.550	25.825	20.790	3,121
2022-01-04	25.150	25.450	25.150	25.150	20.247	7,830
2021-12-31	24.825	24.825	24.825	24.825	19.985	0
2021-12-30	25.050	25.050	24.825	24.825	19.985	4,912
2021-12-29	24.825	25.098	24.825	24.825	19.985	2,863
2021-12-24	25.075	25.075	25.075	25.075	20.187	0
2021-12-23	24.837	25.075	24.837	25.075	20.187	940
2021-12-22	24.850	24.850	24.750	24.850	20.005	6,217
2021-12-21	24.550	24.948	24.550	24.750	19.925	2,733
2021-12-20	24.425	24.600	24.250	24.375	19.623	4,031
2021-12-17	24.900	25.100	24.900	25.050	20.166	8,314
2021-12-16	24.900	25.350	24.850	25.250	20.327	4,996
2021-12-15	24.475	24.800	24.450	24.650	19.844	5,732
2021-12-14	24.550	24.700	24.300	24.450	19.683	9,601
2021-12-13	25.033	25.033	24.498	24.725	19.905	1,890
2021-12-10	25.250	25.250	25.050	25.125	20.227	2,460
2021-12-09	25.100	25.250	25.100	25.250	20.327	3,461
2021-12-08	25.200	25.250	24.900	25.200	20.287	6,393
2021-12-07	24.850	25.350	24.700	25.150	20.247	3,250
2021-12-06	24.750	24.850	24.600	24.650	19.844	1,736
2021-12-03	24.575	24.575	24.575	24.575	19.784	7,912
2021-12-02	24.525	24.700	24.383	24.525	19.744	5,591
2021-12-01	24.725	24.900	24.650	24.800	19.965	2,928
2021-11-30	24.425	24.850	24.350	24.575	19.784	7,163
2021-11-29	24.550	24.850	24.550	24.775	19.945	5,412
2021-11-26	24.850	24.950	24.600	24.800	19.965	12,288
2021-11-25	25.325	25.600	25.200	25.325	20.388	7,566
2021-11-24	25.475	25.700	25.200	25.200	20.287	16,101
2021-11-23	25.625	25.690	25.400	25.525	20.549	12,151
2021-11-22	25.675	25.850	25.600	25.700	20.690	20,253
2021-11-19	25.550	25.750	25.050	25.575	20.589	7,920
2021-11-18	26.275	26.400	25.599	25.800	20.770	1,750
2021-11-17	26.650	26.650	26.075	26.075	20.992	4,249
2021-11-16	26.850	26.850	26.489	26.850	21.616	5,804
2021-11-15	26.950	26.950	26.750	26.875	21.636	8,696
2021-11-12	26.825	27.100	26.700	26.950	21.696	9,777
2021-11-11	26.500	27.150	26.500	27.000	21.736	45,158
2021-11-10	26.675	26.700	26.200	26.400	21.253	30,571
2021-11-09	26.525	26.550	26.250	26.325	21.193	9,600
2021-11-08	26.575	26.800	26.400	26.525	21.354	10,543
2021-11-05	26.100	26.503	26.100	26.300	21.173	15,298
2021-11-04	25.900	25.900	25.700	25.875	20.831	9,808
2021-11-03	25.425	26.100	25.400	25.850	20.811	15,600
2021-11-02	25.375	25.425	25.150	25.425	20.468	779
2021-11-01	25.275	25.350	25.200	25.225	20.307	1,476
2021-10-29	25.150	25.300	25.050	25.150	20.247	2,439
2021-10-28	25.300	25.450	25.100	25.300	20.368	1,110
2021-10-27	25.500	25.500	25.275	25.275	20.348	1,597
2021-10-26	25.325	25.325	25.325	25.325	20.388	0
2021-10-25	25.450	25.550	25.200	25.325	20.388	2,114

← NewerPage 21 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.