Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	45.050	45.150	44.400	44.975	42.261	17
2025-05-19	45.900	45.900	44.700	44.950	42.238	9,790
2025-05-16	45.250	45.950	45.150	45.425	42.684	673
2025-05-15	45.025	45.350	44.600	45.200	42.473	90
2025-05-14	44.275	44.900	44.050	44.800	42.097	99
2025-05-13	44.425	44.650	43.800	43.925	41.274	23
2025-05-12	44.850	44.850	44.100	44.125	41.462	694
2025-05-09	44.200	44.550	43.900	44.025	41.368	55
2025-05-08	43.625	44.100	43.300	44.025	41.368	573
2025-05-07	43.325	43.700	43.275	43.275	40.664	22
2025-05-06	43.800	43.850	42.850	43.300	40.687	24
2025-05-02	41.700	42.700	41.600	42.525	39.959	1,660
2025-05-01	41.375	41.375	41.375	41.375	38.878	0
2025-04-30	41.700	41.700	40.950	41.375	38.878	6,955
2025-04-29	41.375	41.500	40.900	41.200	38.714	44
2025-04-28	41.175	41.250	40.750	40.900	38.432	48
2025-04-25	40.725	41.200	40.650	41.200	38.714	4,215
2025-04-24	40.725	40.950	40.725	40.725	38.268	73,426
2025-04-23	40.350	40.850	40.300	40.775	38.315	18
2025-04-22	39.925	40.200	39.750	39.925	37.516	98,378
2025-04-17	39.275	40.000	39.000	39.775	37.375	55
2025-04-16	38.400	39.600	38.400	39.125	36.764	47
2025-04-15	38.225	38.500	38.000	38.175	35.871	33
2025-04-14	37.850	38.075	37.500	38.075	35.777	37
2025-04-11	37.350	38.000	36.650	37.225	34.979	458
2025-04-10	39.325	40.250	37.300	37.525	35.261	7,732
2025-04-09	36.825	36.925	36.150	36.925	34.697	142
2025-04-08	37.525	38.250	37.150	37.525	35.261	114
2025-04-07	34.625	37.100	33.050	36.675	34.462	95
2025-04-04	39.625	39.700	37.250	37.900	35.613	1,270
2025-04-03	40.300	40.500	40.050	40.300	37.868	14
2025-04-02	40.900	41.000	40.500	40.775	38.315	108
2025-04-01	40.550	41.100	40.400	40.650	38.197	124
2025-03-31	40.625	41.100	40.350	40.750	38.291	332
2025-03-28	41.850	41.850	40.750	41.250	38.761	597
2025-03-27	40.600	41.900	40.600	41.850	39.325	1,440
2025-03-26	40.600	41.450	40.500	41.275	38.784	104
2025-03-25	40.600	40.850	40.350	40.525	38.080	70
2025-03-24	39.525	40.250	39.250	39.950	37.539	266
2025-03-21	38.900	39.550	38.900	39.150	36.788	7,543
2025-03-20	39.725	39.800	39.050	39.175	36.811	178
2025-03-19	39.650	40.150	39.450	39.725	37.328	22
2025-03-18	39.350	39.500	39.200	39.375	36.999	19
2025-03-17	38.650	39.200	38.600	39.175	36.811	21
2025-03-14	37.625	38.700	37.600	38.525	36.200	2,895
2025-03-13	36.925	37.400	36.725	37.300	35.049	89
2025-03-12	37.050	37.100	36.400	36.875	34.650	67
2025-03-11	36.975	37.000	36.400	36.425	34.227	68
2025-03-10	36.700	37.000	36.650	36.775	34.556	32
2025-03-07	36.300	36.500	35.950	36.350	34.157	23
2025-03-06	36.550	36.800	35.750	36.350	34.157	83
2025-03-05	35.400	35.950	35.250	35.675	33.522	70
2025-03-04	35.725	35.800	35.025	35.025	32.912	72
2025-03-03	36.025	36.150	35.850	36.100	33.922	242
2025-02-28	36.000	36.300	35.900	36.075	33.898	8
2025-02-27	35.850	36.350	35.800	36.325	34.133	354
2025-02-26	34.900	35.800	34.900	35.625	33.475	73,802
2025-02-25	34.200	34.800	34.200	34.400	32.324	857
2025-02-24	34.400	34.550	34.050	34.350	32.277	99,878
2025-02-21	34.900	35.000	34.400	34.650	32.559	877

← NewerPage 7 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.