Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	34.750	35.250	34.700	35.050	32.935	322
2025-02-19	34.800	35.050	34.700	34.800	32.700	441
2025-02-18	34.400	34.650	34.400	34.400	32.324	6
2025-02-17	34.050	34.350	34.000	34.350	32.277	72
2025-02-14	33.800	34.100	33.650	33.825	31.784	874
2025-02-13	33.650	33.700	33.500	33.550	31.526	9
2025-02-12	33.200	33.400	33.150	33.150	31.150	120
2025-02-11	33.200	33.300	32.900	33.075	31.079	2
2025-02-10	32.850	33.200	32.850	33.150	31.150	226
2025-02-07	32.925	33.150	32.850	33.075	31.079	405
2025-02-06	32.700	32.900	32.700	32.800	30.821	4
2025-02-05	32.300	32.500	32.300	32.500	30.539	601
2025-02-04	31.825	32.300	31.750	32.200	30.257	86
2025-02-03	31.950	32.350	31.750	31.850	29.928	20
2025-01-31	32.375	32.500	32.300	32.375	30.421	9,561
2025-01-30	32.175	32.300	32.000	32.225	30.280	348
2025-01-29	31.425	32.100	31.350	32.100	30.163	1,024
2025-01-28	31.375	31.450	31.050	31.375	29.482	398
2025-01-27	31.150	31.600	31.050	31.450	29.552	15
2025-01-24	31.325	31.400	31.050	31.225	29.341	920
2025-01-23	31.100	31.400	31.000	31.200	29.317	3
2025-01-22	31.350	31.350	31.200	31.325	29.435	0
2025-01-21	31.200	31.200	31.175	31.175	29.294	0
2025-01-20	31.250	31.300	31.025	31.025	29.153	14
2025-01-17	30.900	31.350	30.900	31.250	29.364	2,234
2025-01-16	30.775	30.900	30.700	30.775	28.918	398
2025-01-15	30.250	30.650	30.250	30.575	28.730	303
2025-01-14	30.075	30.350	30.000	30.000	28.190	1,192
2025-01-13	30.225	30.250	29.900	30.150	28.331	12
2025-01-10	30.325	30.325	30.100	30.325	28.495	0
2025-01-09	30.250	30.450	30.200	30.300	28.472	146
2025-01-08	30.575	30.650	30.200	30.250	28.425	31
2025-01-07	30.450	30.650	30.350	30.500	28.660	63
2025-01-06	30.425	30.550	30.300	30.425	28.589	4,317
2025-01-03	30.350	30.500	30.300	30.325	28.495	102,013
2025-01-02	30.075	30.400	30.050	30.400	28.566	31
2024-12-31	30.200	30.200	30.200	30.200	28.378	0
2024-12-30	30.225	30.550	30.000	30.200	28.378	1,141
2024-12-27	30.300	30.450	30.050	30.150	28.331	2,610
2024-12-24	30.150	30.150	30.150	30.150	28.331	0
2024-12-23	30.150	30.350	30.150	30.150	28.331	208
2024-12-20	30.150	30.150	29.850	30.075	28.260	469
2024-12-19	30.175	30.400	30.150	30.200	28.378	5,397
2024-12-18	29.800	30.450	29.800	30.200	28.378	62
2024-12-17	29.750	29.800	29.500	29.675	27.884	77
2024-12-16	29.450	29.750	29.450	29.600	27.814	14
2024-12-13	29.500	29.725	29.500	29.725	27.931	14
2024-12-12	29.625	29.625	29.450	29.625	27.837	113
2024-12-11	29.400	29.550	29.300	29.475	27.696	79
2024-12-10	29.375	29.450	29.275	29.275	27.508	1,121
2024-12-09	29.300	29.400	29.250	29.250	27.485	90
2024-12-06	29.100	29.250	29.000	29.125	27.368	123
2024-12-05	29.350	29.400	29.150	29.200	27.438	1
2024-12-04	29.350	29.500	29.200	29.400	27.626	107
2024-12-03	29.150	29.325	29.150	29.325	27.555	102,082
2024-12-02	29.150	29.250	29.000	29.100	27.344	9,303
2024-11-29	29.025	29.225	29.000	29.225	27.462	217
2024-11-28	29.175	29.175	29.000	29.175	27.415	191
2024-11-27	29.100	29.500	29.050	29.150	27.391	242
2024-11-26	29.200	29.800	29.200	29.800	28.002	4,939

← NewerPage 8 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.