Vienna Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	23.450	23.900	23.400	23.450	20.012	76,874
2023-01-11	22.650	23.300	22.550	23.300	19.884	57,921
2023-01-10	22.900	22.900	22.300	22.300	19.031	36,658
2023-01-09	23.000	23.150	22.800	22.800	19.458	46,696
2023-01-06	22.850	23.100	22.650	23.050	19.671	28,318
2023-01-05	22.950	22.950	22.650	22.650	19.330	19,317
2023-01-04	22.400	22.950	22.400	22.950	19.586	41,882
2023-01-03	22.500	22.550	22.200	22.400	19.116	30,636
2023-01-02	22.550	22.550	22.250	22.250	18.988	17,150
2022-12-30	22.150	22.350	22.150	22.350	19.074	16,425
2022-12-29	22.250	22.500	22.150	22.400	19.116	50,182
2022-12-28	22.600	22.600	22.200	22.250	18.988	27,402
2022-12-27	22.500	22.550	22.400	22.450	19.159	11,107
2022-12-23	22.100	22.500	22.100	22.450	19.159	44,346
2022-12-22	22.050	22.250	22.000	22.200	18.946	31,126
2022-12-21	21.600	22.200	21.600	22.150	18.903	65,789
2022-12-20	21.650	21.800	21.450	21.600	18.434	46,566
2022-12-19	21.450	21.750	21.400	21.550	18.391	47,391
2022-12-16	21.400	21.700	21.350	21.550	18.391	60,814
2022-12-15	22.000	22.000	21.500	21.500	18.348	71,848
2022-12-14	21.700	21.950	21.500	21.850	18.647	53,078
2022-12-13	21.550	21.850	21.500	21.750	18.562	44,802
2022-12-12	21.700	21.750	21.450	21.500	18.348	57,437
2022-12-09	21.850	21.850	21.500	21.700	18.519	55,091
2022-12-08	22.050	22.050	21.650	21.700	18.519	41,508
2022-12-07	22.250	22.250	21.850	21.850	18.647	45,648
2022-12-06	22.200	22.300	21.950	22.050	18.818	42,284
2022-12-05	22.250	22.300	21.950	22.000	18.775	67,716
2022-12-02	22.500	22.500	22.100	22.150	18.903	50,949
2022-12-01	22.250	22.500	22.250	22.250	18.988	36,708
2022-11-30	22.750	22.800	22.300	22.300	19.031	64,845
2022-11-29	22.750	22.750	22.400	22.550	19.244	43,012
2022-11-28	23.000	23.000	22.500	22.600	19.287	36,167
2022-11-25	23.250	23.250	22.850	22.850	19.500	33,672
2022-11-24	22.900	23.050	22.350	23.000	19.628	72,208
2022-11-23	22.500	22.800	22.500	22.600	19.287	42,831
2022-11-22	22.800	22.850	22.550	22.600	19.287	39,581
2022-11-21	22.850	22.850	22.500	22.650	19.330	12,236
2022-11-18	22.500	22.750	22.400	22.650	19.330	31,895
2022-11-17	22.950	23.000	22.300	22.550	19.244	50,440
2022-11-16	23.000	23.050	22.550	22.650	19.330	41,167
2022-11-15	23.000	23.400	22.800	22.900	19.543	108,403
2022-11-14	23.500	23.500	22.900	22.900	19.543	56,521
2022-11-11	23.500	23.500	22.900	23.300	19.884	36,788
2022-11-10	22.900	23.550	22.900	23.500	20.055	69,660
2022-11-09	23.150	23.200	22.900	23.100	19.714	31,543
2022-11-08	23.250	23.250	22.950	23.050	19.671	41,867
2022-11-07	23.100	23.450	23.050	23.050	19.671	33,920
2022-11-04	22.950	23.200	22.800	23.100	19.714	32,323
2022-11-03	22.550	23.000	22.550	22.900	19.543	25,860
2022-11-02	23.000	23.000	22.550	22.750	19.415	25,537
2022-11-01	22.950	22.950	22.550	22.900	19.543	20,890
2022-10-31	22.600	22.950	22.600	22.650	19.330	36,420
2022-10-28	22.400	23.000	22.400	22.500	19.202	37,467
2022-10-27	22.750	23.000	22.500	22.750	19.415	28,559
2022-10-25	22.700	22.750	22.150	22.500	19.202	21,724
2022-10-24	22.150	22.650	21.900	22.500	19.202	54,186
2022-10-21	21.950	21.950	21.550	21.850	18.647	33,024
2022-10-20	21.850	21.950	21.700	21.800	18.604	17,290
2022-10-19	21.750	21.750	21.600	21.750	18.562	20,407

← NewerPage 17 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1.7300 EUR
2025-05-26	1.5500 EUR
2024-05-27	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
2020-05-18	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.