Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	65.800	67.700	65.500	67.350	65.506	827
2026-01-30	65.900	66.900	65.300	66.600	64.777	9,942
2026-01-29	66.350	67.000	65.300	65.650	63.853	2,905
2026-01-28	66.500	66.800	66.000	66.650	64.826	33
2026-01-27	65.100	66.800	64.900	66.150	64.339	62
2026-01-26	64.700	65.800	63.900	65.100	63.318	2,621
2026-01-23	65.400	65.900	63.950	63.950	62.200	2,108
2026-01-22	65.000	65.600	64.600	65.050	63.269	18,440
2026-01-21	64.500	64.800	63.000	64.550	62.783	1,653
2026-01-20	66.850	67.000	64.850	64.850	63.075	5,655
2026-01-19	66.400	67.500	65.900	67.200	65.361	78
2026-01-16	66.000	66.900	65.500	66.050	64.242	20
2026-01-15	64.250	66.700	64.000	66.300	64.485	5,721
2026-01-14	64.700	65.300	63.500	64.300	62.540	7,768
2026-01-13	66.750	67.100	64.700	65.050	63.269	11,736
2026-01-12	66.400	67.000	64.900	66.850	65.020	868
2026-01-09	68.350	68.500	65.900	66.400	64.582	5,166
2026-01-08	67.400	67.800	66.500	67.500	65.652	1,340
2026-01-07	68.250	68.500	66.900	67.800	65.944	6,259
2026-01-06	68.300	68.900	67.950	67.950	66.090	3,492
2026-01-05	67.750	68.500	66.900	67.750	65.896	2,214
2026-01-02	66.500	68.100	66.000	68.000	66.139	2,632
2025-12-31	66.550	66.550	66.550	66.550	64.728	0
2025-12-30	65.650	67.000	65.300	66.550	64.728	1,092
2025-12-29	66.000	66.400	64.700	65.950	64.145	1,628
2025-12-24	65.900	65.900	65.900	65.900	64.096	0
2025-12-23	65.900	66.500	65.900	65.900	64.096	787
2025-12-22	64.150	66.400	64.000	66.100	64.291	1,576
2025-12-19	64.200	65.500	64.200	64.650	62.880	31
2025-12-18	66.550	67.000	63.600	64.150	62.394	1,381
2025-12-17	63.000	66.600	63.000	66.050	64.242	1,317
2025-12-16	61.650	62.200	61.000	61.850	60.157	501
2025-12-15	59.550	61.900	59.400	61.550	59.865	5,897
2025-12-12	57.400	59.700	57.400	59.000	57.385	213
2025-12-11	55.550	56.800	55.200	56.350	54.808	20
2025-12-10	56.000	56.200	55.400	55.700	54.175	751
2025-12-09	53.250	56.600	52.800	56.600	55.051	9,966
2025-12-08	51.850	53.500	51.800	52.650	51.209	50
2025-12-05	51.700	52.600	51.600	51.700	50.285	37
2025-12-04	48.325	51.100	48.000	50.900	49.507	31
2025-12-03	48.625	48.950	48.250	48.875	47.537	899
2025-12-02	49.000	49.100	48.500	48.875	47.537	29
2025-12-01	48.900	49.350	48.800	49.000	47.659	37
2025-11-28	48.975	49.300	48.850	48.950	47.610	32
2025-11-27	49.100	49.500	48.850	48.850	47.513	38
2025-11-26	49.050	49.350	48.700	49.150	47.805	26
2025-11-25	46.100	49.125	46.100	49.125	47.780	137
2025-11-24	46.100	46.400	45.750	46.200	44.935	31
2025-11-21	46.325	46.500	45.900	46.375	45.106	135
2025-11-20	46.125	47.000	45.700	46.700	45.422	77
2025-11-19	44.325	46.200	44.100	45.875	44.619	594
2025-11-18	44.750	44.850	44.250	44.450	43.233	103
2025-11-17	44.875	45.250	44.650	44.800	43.574	19
2025-11-14	45.425	45.600	44.500	44.700	43.476	26
2025-11-13	45.250	45.950	45.100	45.175	43.938	233
2025-11-12	44.700	45.400	44.400	44.925	43.695	10
2025-11-11	44.575	44.850	44.400	44.475	43.258	7
2025-11-10	44.025	44.450	43.950	44.450	43.233	31
2025-11-07	43.975	44.500	43.800	44.150	42.942	38
2025-11-06	44.050	44.300	43.750	43.975	42.771	6

← NewerPage 4 of 5 · 253 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.