Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	44.050	44.300	43.750	43.975	42.771	6
2025-11-05	44.325	44.500	44.150	44.425	43.209	81
2025-11-04	44.775	45.300	44.150	44.425	43.209	318
2025-11-03	44.725	45.000	44.500	44.625	43.404	20
2025-10-31	45.125	45.250	44.450	44.575	43.355	55
2025-10-30	44.525	45.050	44.300	44.950	43.720	19
2025-10-29	44.825	45.250	44.350	44.850	43.622	330
2025-10-28	45.075	45.400	44.650	45.175	43.938	30
2025-10-27	44.950	45.200	44.500	45.125	43.890	44
2025-10-24	44.550	44.700	44.100	44.275	43.063	58
2025-10-23	43.775	44.475	43.550	44.475	43.258	66
2025-10-22	43.850	43.950	43.400	43.775	42.577	3
2025-10-21	44.300	44.500	43.700	44.125	42.917	90
2025-10-20	44.625	45.100	44.000	44.175	42.966	27
2025-10-17	46.725	46.800	44.300	44.500	43.282	398
2025-10-16	48.150	48.250	46.750	47.000	45.713	132,264
2025-10-15	48.600	49.000	48.250	48.675	47.343	33
2025-10-14	48.000	48.700	47.700	48.400	47.075	55
2025-10-13	47.775	48.300	47.600	48.025	46.710	24
2025-10-10	48.100	48.450	47.375	47.375	46.078	63
2025-10-09	47.850	48.350	47.500	47.975	46.662	2,915
2025-10-08	47.525	48.000	47.500	47.875	46.565	7
2025-10-07	47.475	47.850	47.250	47.475	46.175	24
2025-10-06	47.725	47.950	47.350	47.675	46.370	2,145
2025-10-03	47.600	47.800	47.250	47.425	46.127	7,485
2025-10-02	47.700	47.800	47.200	47.550	46.248	164
2025-10-01	47.000	47.600	46.650	47.250	45.957	4,164
2025-09-30	46.225	47.000	46.000	46.650	45.373	6,825
2025-09-29	46.650	46.750	46.100	46.525	45.252	10
2025-09-26	45.500	46.400	45.250	45.875	44.619	31
2025-09-25	45.250	45.550	44.950	45.475	44.230	14
2025-09-24	45.325	45.600	45.150	45.150	43.914	22
2025-09-23	45.675	45.800	45.200	45.625	44.376	15
2025-09-22	45.525	45.800	45.200	45.275	44.036	155
2025-09-19	44.900	45.850	44.900	45.525	44.279	29
2025-09-18	44.300	44.950	43.800	44.450	43.233	8
2025-09-17	44.075	44.350	43.700	43.950	42.747	32
2025-09-16	44.400	44.900	43.750	44.075	42.869	132,409
2025-09-15	44.450	45.150	44.200	44.775	43.549	29
2025-09-12	44.575	45.400	44.200	44.775	43.549	17
2025-09-11	43.975	44.900	43.800	44.500	43.282	43
2025-09-10	44.175	44.600	44.000	44.250	43.039	237
2025-09-09	44.350	44.600	44.100	44.250	43.039	26
2025-09-08	44.400	44.650	44.100	44.275	43.063	86
2025-09-05	44.100	44.500	44.000	44.075	42.869	311
2025-09-04	43.625	44.200	43.350	43.925	42.723	76
2025-09-03	43.775	44.000	43.450	43.800	42.601	55
2025-09-02	44.825	45.000	43.500	43.950	42.747	413
2025-09-01	44.675	45.000	44.450	44.725	43.501	1,526
2025-08-29	44.575	45.050	44.450	44.775	43.549	421
2025-08-28	46.550	46.700	44.650	44.975	43.744	125
2025-08-27	46.325	46.700	45.700	46.075	44.814	2,591
2025-08-26	46.675	47.000	46.000	46.100	44.838	1,035
2025-08-22	47.125	47.500	46.600	46.925	45.641	69
2025-08-21	47.150	47.550	46.700	46.925	45.641	63
2025-08-20	47.700	48.200	47.350	47.875	46.565	110
2025-08-19	48.500	48.800	48.000	48.550	47.221	15
2025-08-18	49.100	49.200	48.250	48.375	47.051	565
2025-08-15	49.100	49.750	49.050	49.175	47.829	1,208
2025-08-14	48.425	49.450	48.350	49.225	47.878	38

← NewerPage 5 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.