Vienna Insurance Group AG (VIG.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 30.35 | 30.60 | 29.85 | 30.25 | 30.25 | 20,848 |
| Jul 02, 2024 | 30.35 | 30.55 | 30.05 | 30.50 | 30.50 | 16,112 |
| Jul 01, 2024 | 30.90 | 30.95 | 30.30 | 30.60 | 30.60 | 23,805 |
| Jun 28, 2024 | 29.95 | 30.50 | 29.80 | 30.50 | 30.50 | 35,466 |
| Jun 27, 2024 | 29.65 | 29.80 | 29.35 | 29.80 | 29.80 | 14,842 |
| Jun 26, 2024 | 29.10 | 29.50 | 28.95 | 29.35 | 29.35 | 66,827 |
| Jun 25, 2024 | 29.50 | 29.50 | 28.75 | 29.15 | 29.15 | 17,779 |
| Jun 24, 2024 | 28.90 | 29.45 | 28.90 | 29.45 | 29.45 | 21,461 |
| Jun 21, 2024 | 28.85 | 28.85 | 28.45 | 28.80 | 28.80 | 69,245 |
| Jun 20, 2024 | 28.75 | 28.95 | 28.70 | 28.90 | 28.90 | 7,568 |
| Jun 19, 2024 | 28.95 | 28.95 | 28.65 | 28.90 | 28.90 | 22,182 |
| Jun 18, 2024 | 28.80 | 28.80 | 28.50 | 28.75 | 28.75 | 14,582 |
| Jun 17, 2024 | 28.30 | 28.60 | 28.30 | 28.45 | 28.45 | 74,166 |
| Jun 14, 2024 | 29.10 | 29.10 | 28.35 | 28.45 | 28.45 | 32,423 |
| Jun 13, 2024 | 29.45 | 29.45 | 28.80 | 28.80 | 28.80 | 21,590 |
| Jun 12, 2024 | 28.85 | 29.40 | 28.85 | 29.35 | 29.35 | 35,748 |
| Jun 11, 2024 | 29.35 | 29.35 | 28.85 | 28.95 | 28.95 | 20,263 |
| Jun 10, 2024 | 29.25 | 29.45 | 29.10 | 29.10 | 29.10 | 11,932 |
| Jun 07, 2024 | 29.50 | 29.65 | 29.45 | 29.50 | 29.50 | 14,316 |
| Jun 06, 2024 | 29.25 | 29.70 | 29.20 | 29.60 | 29.60 | 24,999 |
| Jun 05, 2024 | 29.80 | 29.80 | 29.30 | 29.30 | 29.30 | 17,295 |
| Jun 04, 2024 | 29.60 | 29.80 | 29.20 | 29.65 | 29.65 | 32,465 |
| Jun 03, 2024 | 29.55 | 29.70 | 28.80 | 29.50 | 29.50 | 51,926 |
| May 31, 2024 | 29.45 | 29.60 | 29.15 | 29.50 | 29.50 | 65,833 |
| May 30, 2024 | 29.80 | 29.90 | 29.20 | 29.35 | 29.35 | 43,019 |
| May 29, 2024 | 29.85 | 30.35 | 29.10 | 29.95 | 29.95 | 46,435 |
| May 28, 2024 | 30.35 | 30.50 | 30.00 | 30.00 | 30.00 | 39,894 |
| May 27, 2024 | 30.30 | 30.70 | 29.95 | 30.30 | 30.30 | 31,810 |
| May 27, 2024 | 1.4 Dividend | |||||
| May 24, 2024 | 31.30 | 31.45 | 31.15 | 31.45 | 30.05 | 53,781 |
| May 23, 2024 | 31.55 | 31.70 | 31.30 | 31.30 | 29.91 | 37,785 |
| May 22, 2024 | 32.00 | 32.00 | 31.50 | 31.65 | 30.24 | 29,162 |
| May 21, 2024 | 31.50 | 31.60 | 31.10 | 31.60 | 30.19 | 34,093 |
| May 20, 2024 | 31.10 | 31.55 | 31.10 | 31.45 | 30.05 | 15,786 |
| May 17, 2024 | 31.50 | 31.60 | 31.20 | 31.20 | 29.81 | 27,381 |
| May 16, 2024 | 31.20 | 31.50 | 31.10 | 31.50 | 30.10 | 30,291 |
| May 15, 2024 | 31.30 | 31.65 | 31.00 | 31.15 | 29.76 | 51,656 |
| May 14, 2024 | 31.20 | 31.35 | 30.80 | 31.30 | 29.91 | 68,627 |
| May 13, 2024 | 30.50 | 31.10 | 30.50 | 31.10 | 29.72 | 66,334 |
| May 10, 2024 | 30.10 | 30.55 | 30.10 | 30.50 | 29.14 | 45,250 |
| May 09, 2024 | 30.40 | 30.40 | 29.95 | 30.30 | 28.95 | 59,346 |
| May 08, 2024 | 29.80 | 30.40 | 29.50 | 30.40 | 29.05 | 44,926 |
| May 07, 2024 | 29.50 | 29.85 | 29.50 | 29.75 | 28.43 | 39,891 |
| May 06, 2024 | 29.35 | 29.65 | 29.35 | 29.50 | 28.19 | 17,648 |
| May 03, 2024 | 29.45 | 29.75 | 29.35 | 29.45 | 28.14 | 21,361 |
| May 02, 2024 | 29.45 | 29.45 | 29.20 | 29.35 | 28.04 | 24,757 |
| Apr 30, 2024 | 29.35 | 29.45 | 29.20 | 29.25 | 27.95 | 43,844 |
| Apr 29, 2024 | 29.20 | 29.40 | 29.05 | 29.25 | 27.95 | 60,620 |
| Apr 26, 2024 | 29.60 | 29.60 | 29.05 | 29.15 | 27.85 | 41,412 |
| Apr 25, 2024 | 29.60 | 29.70 | 29.20 | 29.25 | 27.95 | 22,048 |
| Apr 24, 2024 | 29.65 | 29.70 | 29.55 | 29.55 | 28.23 | 26,311 |
| Apr 23, 2024 | 29.50 | 29.60 | 29.30 | 29.60 | 28.28 | 19,524 |
| Apr 22, 2024 | 29.10 | 29.65 | 29.05 | 29.50 | 28.19 | 49,629 |
| Apr 19, 2024 | 28.90 | 29.25 | 28.90 | 29.10 | 27.80 | 50,392 |
| Apr 18, 2024 | 28.90 | 29.20 | 28.60 | 29.15 | 27.85 | 42,085 |
| Apr 17, 2024 | 28.65 | 29.10 | 28.65 | 29.00 | 27.71 | 30,313 |
| Apr 16, 2024 | 28.70 | 28.80 | 28.35 | 28.70 | 27.42 | 34,919 |
| Apr 15, 2024 | 28.60 | 28.85 | 28.60 | 28.85 | 27.57 | 27,731 |
| Apr 12, 2024 | 29.10 | 29.10 | 28.70 | 28.90 | 27.61 | 19,292 |
| Apr 11, 2024 | 28.85 | 29.05 | 28.65 | 28.95 | 27.66 | 39,090 |
| Apr 10, 2024 | 28.95 | 29.10 | 28.85 | 29.00 | 27.71 | 19,891 |
| Apr 09, 2024 | 29.20 | 29.20 | 28.95 | 29.05 | 27.76 | 23,131 |
| Apr 08, 2024 | 29.30 | 29.35 | 29.10 | 29.15 | 27.85 | 37,565 |
| Apr 05, 2024 | 29.15 | 29.20 | 29.00 | 29.20 | 27.90 | 25,217 |
| Apr 04, 2024 | 28.90 | 29.40 | 28.90 | 29.30 | 28.00 | 31,128 |
| Apr 03, 2024 | 29.05 | 29.20 | 28.80 | 29.05 | 27.76 | 34,712 |
| Apr 02, 2024 | 29.00 | 29.45 | 28.85 | 28.85 | 27.57 | 101,983 |
| Mar 28, 2024 | 28.90 | 29.00 | 28.70 | 28.90 | 27.61 | 35,203 |
| Mar 27, 2024 | 28.50 | 28.90 | 28.30 | 28.90 | 27.61 | 33,797 |
| Mar 26, 2024 | 28.30 | 28.45 | 28.20 | 28.45 | 27.18 | 13,239 |
| Mar 25, 2024 | 28.50 | 28.55 | 28.30 | 28.45 | 27.18 | 26,325 |
| Mar 22, 2024 | 28.10 | 28.50 | 28.10 | 28.45 | 27.18 | 38,409 |
| Mar 21, 2024 | 28.30 | 28.35 | 28.05 | 28.20 | 26.94 | 44,604 |
| Mar 20, 2024 | 28.10 | 28.20 | 27.90 | 28.20 | 26.94 | 21,758 |
| Mar 19, 2024 | 28.15 | 28.25 | 27.90 | 28.25 | 26.99 | 53,359 |
| Mar 18, 2024 | 28.00 | 28.15 | 28.00 | 28.15 | 26.90 | 22,242 |
| Mar 15, 2024 | 28.30 | 28.30 | 27.95 | 28.15 | 26.90 | 104,608 |
| Mar 14, 2024 | 28.10 | 28.35 | 28.00 | 28.30 | 27.04 | 50,174 |
| Mar 13, 2024 | 27.80 | 28.25 | 27.80 | 28.10 | 26.85 | 35,082 |
| Mar 12, 2024 | 27.70 | 28.55 | 27.70 | 27.85 | 26.61 | 60,301 |
| Mar 11, 2024 | 28.30 | 28.40 | 27.70 | 27.90 | 26.66 | 39,005 |
| Mar 08, 2024 | 27.20 | 27.90 | 27.20 | 27.75 | 26.51 | 51,694 |
| Mar 07, 2024 | 27.35 | 27.35 | 27.10 | 27.15 | 25.94 | 20,193 |
| Mar 06, 2024 | 27.25 | 27.35 | 27.15 | 27.35 | 26.13 | 32,442 |
| Mar 05, 2024 | 27.20 | 27.25 | 26.90 | 27.25 | 26.04 | 23,774 |
| Mar 04, 2024 | 27.00 | 27.10 | 26.70 | 27.10 | 25.89 | 18,241 |
| Mar 01, 2024 | 26.85 | 27.10 | 26.75 | 26.80 | 25.61 | 47,610 |
| Feb 29, 2024 | 26.95 | 27.20 | 26.75 | 26.85 | 25.65 | 83,883 |
| Feb 28, 2024 | 26.60 | 27.00 | 26.60 | 26.80 | 25.61 | 29,040 |
| Feb 27, 2024 | 26.90 | 27.00 | 26.60 | 26.80 | 25.61 | 37,935 |
| Feb 26, 2024 | 26.75 | 27.20 | 26.70 | 26.90 | 25.70 | 61,793 |
| Feb 23, 2024 | 26.80 | 26.90 | 26.65 | 26.75 | 25.56 | 21,180 |
| Feb 22, 2024 | 26.70 | 26.95 | 26.65 | 26.75 | 25.56 | 34,855 |
| Feb 21, 2024 | 25.95 | 26.70 | 25.95 | 26.55 | 25.37 | 49,182 |
| Feb 20, 2024 | 26.35 | 26.40 | 26.05 | 26.20 | 25.03 | 35,600 |
| Feb 19, 2024 | 26.05 | 26.30 | 26.00 | 26.15 | 24.99 | 48,205 |
| Feb 16, 2024 | 26.00 | 26.25 | 25.85 | 26.00 | 24.84 | 41,578 |
| Feb 15, 2024 | 25.80 | 25.85 | 25.60 | 25.75 | 24.60 | 22,965 |
| Feb 14, 2024 | 25.95 | 26.05 | 25.70 | 25.70 | 24.56 | 47,848 |
| Feb 13, 2024 | 26.10 | 26.10 | 25.65 | 25.80 | 24.65 | 23,564 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.