Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	47.925	48.450	47.750	47.975	46.662	8
2025-08-12	47.300	47.700	47.050	47.275	45.981	37
2025-08-11	47.225	47.400	46.600	47.050	45.762	32
2025-08-08	47.400	47.500	46.500	46.675	45.397	52
2025-08-07	47.125	47.900	47.050	47.375	46.078	10
2025-08-06	46.625	47.100	46.400	46.975	45.689	24
2025-08-05	45.825	46.750	45.750	46.625	45.349	13
2025-08-04	45.475	45.900	45.200	45.450	44.206	8
2025-08-01	46.200	46.450	45.400	45.625	44.376	66
2025-07-31	45.775	46.700	45.550	46.325	45.057	38
2025-07-30	45.325	46.200	45.050	45.750	44.498	215
2025-07-29	44.950	45.350	44.900	45.100	43.866	10
2025-07-28	45.100	45.450	44.900	45.075	43.841	16
2025-07-25	44.025	45.100	43.950	45.075	43.841	5
2025-07-24	44.200	44.350	44.000	44.000	42.796	15
2025-07-23	43.975	44.200	43.850	44.000	42.796	2,237
2025-07-22	44.275	44.500	43.350	43.775	42.577	33
2025-07-21	44.225	44.450	44.000	44.325	43.112	26
2025-07-18	44.425	44.800	44.000	44.525	43.306	34
2025-07-17	44.450	44.800	44.150	44.250	43.039	100,080
2025-07-16	43.600	44.400	43.250	44.375	43.160	109,144
2025-07-15	44.400	44.450	43.900	44.300	43.087	32
2025-07-14	43.300	44.500	43.000	44.275	43.063	14
2025-07-11	44.050	44.200	43.425	43.425	42.236	5
2025-07-10	43.925	44.250	43.850	43.875	42.674	27
2025-07-09	43.125	43.850	43.000	43.675	42.480	127
2025-07-08	43.650	43.800	43.300	43.650	42.455	10
2025-07-07	43.175	43.750	43.100	43.550	42.358	52
2025-07-04	43.925	44.000	43.250	43.525	42.334	1,091
2025-07-03	43.875	44.000	43.700	43.850	42.650	67
2025-07-02	44.075	44.500	43.750	44.075	42.869	34
2025-07-01	43.850	44.150	43.800	43.900	42.698	108
2025-06-30	43.550	43.650	43.350	43.550	42.358	15
2025-06-27	42.700	43.250	42.700	42.800	41.628	36
2025-06-26	42.775	43.000	42.150	42.525	41.361	873
2025-06-25	42.275	42.500	42.150	42.450	41.288	74
2025-06-24	42.425	43.000	42.200	42.775	41.604	13
2025-06-23	42.225	42.650	41.900	42.050	40.899	63
2025-06-20	42.475	43.000	42.050	42.050	40.899	3,351
2025-06-19	42.500	42.500	42.050	42.375	41.215	100,163
2025-06-18	43.075	43.300	42.400	42.800	41.628	2
2025-06-17	43.000	43.200	42.400	42.600	41.434	52
2025-06-16	43.425	43.800	42.975	42.975	41.799	109,173
2025-06-13	43.300	43.850	42.950	43.275	42.090	442
2025-06-12	44.150	44.350	43.525	43.525	42.334	51
2025-06-11	44.550	44.750	44.000	44.475	43.258	55
2025-06-10	45.100	45.200	44.500	44.975	43.744	20
2025-06-09	45.700	46.000	45.000	45.350	44.109	20,155
2025-06-06	44.275	45.655	44.050	45.275	44.036	21,350
2025-06-05	44.400	44.650	44.200	44.400	43.185	1,104
2025-06-04	43.900	44.400	43.700	44.350	43.136	96
2025-06-03	43.850	44.250	43.150	43.875	42.674	43
2025-06-02	43.275	44.300	43.000	43.900	42.698	67
2025-05-30	43.800	43.850	43.050	43.075	41.896	130
2025-05-29	44.800	45.000	43.700	43.800	42.601	106
2025-05-28	45.125	45.250	44.000	44.300	43.087	2,145
2025-05-27	43.875	45.450	43.500	45.150	43.914	537
2025-05-23	46.000	46.400	45.000	45.675	44.425	129
2025-05-22	46.225	46.300	45.550	45.725	42.966	23
2025-05-21	45.125	46.300	45.050	45.475	42.731	42

← NewerPage 6 of 22 · 1,266 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.