Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	29.200	29.250	29.000	29.075	27.321	2
2024-11-22	29.125	29.200	28.850	29.025	27.274	186
2024-11-21	28.650	29.000	28.600	28.875	27.133	1,279
2024-11-20	28.800	28.950	28.800	28.825	27.086	286
2024-11-19	28.950	28.950	28.750	28.825	27.086	148
2024-11-18	29.100	29.200	28.750	28.750	27.015	1,460
2024-11-15	28.875	29.200	28.650	29.025	27.274	9
2024-11-14	28.800	29.175	28.800	29.175	27.415	6
2024-11-13	28.600	28.625	28.600	28.625	26.898	33
2024-11-12	29.000	29.100	28.550	28.675	26.945	379
2024-11-11	28.725	29.250	28.550	29.250	27.485	180
2024-11-08	28.725	28.850	28.650	28.775	27.039	19
2024-11-07	28.825	28.950	28.775	28.775	27.039	30
2024-11-06	29.200	29.250	28.800	28.800	27.062	414
2024-11-05	28.950	29.250	28.950	29.225	27.462	203
2024-11-04	28.850	29.000	28.650	28.875	27.133	45
2024-11-01	29.075	29.250	29.000	29.150	27.391	15
2024-10-31	29.275	29.400	29.050	29.300	27.532	173
2024-10-30	29.400	29.550	29.300	29.550	27.767	505
2024-10-29	29.875	30.100	29.650	29.975	28.166	21
2024-10-28	30.350	30.400	29.800	30.075	28.260	702
2024-10-25	30.575	30.675	30.400	30.675	28.824	2
2024-10-24	30.800	30.850	30.450	30.450	28.613	366
2024-10-23	30.675	30.800	30.600	30.775	28.918	13
2024-10-22	30.650	30.850	30.650	30.725	28.871	904
2024-10-21	30.700	30.800	30.400	30.400	28.566	943
2024-10-18	30.325	30.750	30.200	30.725	28.871	121
2024-10-17	30.250	30.450	30.225	30.225	28.401	656
2024-10-16	30.100	30.250	30.000	30.150	28.331	112,339
2024-10-15	29.975	30.200	29.975	29.975	28.166	414
2024-10-14	29.550	29.850	29.550	29.800	28.002	203
2024-10-11	29.200	29.500	29.050	29.225	27.462	432
2024-10-10	28.875	29.250	28.800	28.900	27.156	395
2024-10-09	28.650	28.850	28.650	28.850	27.109	756
2024-10-08	28.800	28.850	28.650	28.850	27.109	177
2024-10-07	29.250	29.500	28.875	28.875	27.133	500
2024-10-04	29.125	29.300	29.050	29.125	27.368	131
2024-10-03	29.075	29.300	29.000	29.150	27.391	713
2024-10-02	29.225	29.400	29.175	29.175	27.415	89
2024-10-01	29.700	30.050	29.350	29.375	27.602	41
2024-09-30	29.900	30.250	29.700	29.725	27.931	112,343
2024-09-27	30.325	30.350	29.800	30.150	28.331	758
2024-09-26	29.900	30.200	29.900	29.900	28.096	2,103
2024-09-25	29.925	29.950	29.700	29.875	28.072	125
2024-09-24	30.075	30.100	29.950	30.075	28.260	6
2024-09-23	29.925	30.150	29.750	30.075	28.260	12
2024-09-20	30.100	30.100	29.775	29.775	27.978	224
2024-09-19	30.175	30.250	30.100	30.200	28.378	316
2024-09-18	30.300	30.400	30.000	30.225	28.401	351,291
2024-09-17	30.275	30.400	30.200	30.275	28.448	363
2024-09-16	30.500	30.800	30.150	30.400	28.566	2,511
2024-09-13	30.525	30.700	30.450	30.600	28.754	2,865
2024-09-12	30.450	30.700	30.450	30.550	28.707	33
2024-09-11	30.800	30.800	30.500	30.750	28.894	602
2024-09-10	31.275	31.300	30.850	30.975	29.106	28
2024-09-09	31.175	31.400	31.150	31.400	29.505	153
2024-09-06	31.325	31.450	31.100	31.325	29.435	568
2024-09-05	31.475	31.550	31.250	31.300	29.411	675
2024-09-04	31.250	31.750	31.250	31.525	29.623	322
2024-09-03	31.950	32.000	31.600	31.625	29.717	26

← NewerPage 9 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.