Vienna Insurance Group AG (VIG.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.60 | 29.60 | 29.05 | 29.15 | 29.15 | 41,412 |
| 25 Apr 2024 | 29.60 | 29.70 | 29.20 | 29.25 | 29.25 | 22,048 |
| 24 Apr 2024 | 29.65 | 29.70 | 29.55 | 29.55 | 29.55 | 26,311 |
| 23 Apr 2024 | 29.50 | 29.60 | 29.30 | 29.60 | 29.60 | 19,524 |
| 22 Apr 2024 | 29.10 | 29.65 | 29.05 | 29.50 | 29.50 | 49,629 |
| 19 Apr 2024 | 28.90 | 29.25 | 28.90 | 29.10 | 29.10 | 50,392 |
| 18 Apr 2024 | 28.90 | 29.20 | 28.60 | 29.15 | 29.15 | 42,085 |
| 17 Apr 2024 | 28.65 | 29.10 | 28.65 | 29.00 | 29.00 | 30,313 |
| 16 Apr 2024 | 28.70 | 28.80 | 28.35 | 28.70 | 28.70 | 34,919 |
| 15 Apr 2024 | 28.60 | 28.85 | 28.60 | 28.85 | 28.85 | 27,731 |
| 12 Apr 2024 | 29.10 | 29.10 | 28.70 | 28.90 | 28.90 | 19,292 |
| 11 Apr 2024 | 28.85 | 29.05 | 28.65 | 28.95 | 28.95 | 39,090 |
| 10 Apr 2024 | 28.95 | 29.10 | 28.85 | 29.00 | 29.00 | 19,891 |
| 09 Apr 2024 | 29.20 | 29.20 | 28.95 | 29.05 | 29.05 | 23,131 |
| 08 Apr 2024 | 29.30 | 29.35 | 29.10 | 29.15 | 29.15 | 37,565 |
| 05 Apr 2024 | 29.15 | 29.20 | 29.00 | 29.20 | 29.20 | 25,217 |
| 04 Apr 2024 | 28.90 | 29.40 | 28.90 | 29.30 | 29.30 | 31,128 |
| 03 Apr 2024 | 29.05 | 29.20 | 28.80 | 29.05 | 29.05 | 34,712 |
| 02 Apr 2024 | 29.00 | 29.45 | 28.85 | 28.85 | 28.85 | 101,983 |
| 28 Mar 2024 | 28.90 | 29.00 | 28.70 | 28.90 | 28.90 | 35,203 |
| 27 Mar 2024 | 28.50 | 28.90 | 28.30 | 28.90 | 28.90 | 33,797 |
| 26 Mar 2024 | 28.30 | 28.45 | 28.20 | 28.45 | 28.45 | 13,239 |
| 25 Mar 2024 | 28.50 | 28.55 | 28.30 | 28.45 | 28.45 | 26,325 |
| 22 Mar 2024 | 28.10 | 28.50 | 28.10 | 28.45 | 28.45 | 38,409 |
| 21 Mar 2024 | 28.30 | 28.35 | 28.05 | 28.20 | 28.20 | 44,604 |
| 20 Mar 2024 | 28.10 | 28.20 | 27.90 | 28.20 | 28.20 | 21,758 |
| 19 Mar 2024 | 28.15 | 28.25 | 27.90 | 28.25 | 28.25 | 53,359 |
| 18 Mar 2024 | 28.00 | 28.15 | 28.00 | 28.15 | 28.15 | 22,242 |
| 15 Mar 2024 | 28.30 | 28.30 | 27.95 | 28.15 | 28.15 | 104,608 |
| 14 Mar 2024 | 28.10 | 28.35 | 28.00 | 28.30 | 28.30 | 50,174 |
| 13 Mar 2024 | 27.80 | 28.25 | 27.80 | 28.10 | 28.10 | 35,082 |
| 12 Mar 2024 | 27.70 | 28.55 | 27.70 | 27.85 | 27.85 | 60,301 |
| 11 Mar 2024 | 28.30 | 28.40 | 27.70 | 27.90 | 27.90 | 39,005 |
| 08 Mar 2024 | 27.20 | 27.90 | 27.20 | 27.75 | 27.75 | 51,694 |
| 07 Mar 2024 | 27.35 | 27.35 | 27.10 | 27.15 | 27.15 | 20,193 |
| 06 Mar 2024 | 27.25 | 27.35 | 27.15 | 27.35 | 27.35 | 32,442 |
| 05 Mar 2024 | 27.20 | 27.25 | 26.90 | 27.25 | 27.25 | 23,774 |
| 04 Mar 2024 | 27.00 | 27.10 | 26.70 | 27.10 | 27.10 | 18,241 |
| 01 Mar 2024 | 26.85 | 27.10 | 26.75 | 26.80 | 26.80 | 47,610 |
| 29 Feb 2024 | 26.95 | 27.20 | 26.75 | 26.85 | 26.85 | 83,883 |
| 28 Feb 2024 | 26.60 | 27.00 | 26.60 | 26.80 | 26.80 | 29,040 |
| 27 Feb 2024 | 26.90 | 27.00 | 26.60 | 26.80 | 26.80 | 37,935 |
| 26 Feb 2024 | 26.75 | 27.20 | 26.70 | 26.90 | 26.90 | 61,793 |
| 23 Feb 2024 | 26.80 | 26.90 | 26.65 | 26.75 | 26.75 | 21,180 |
| 22 Feb 2024 | 26.70 | 26.95 | 26.65 | 26.75 | 26.75 | 34,855 |
| 21 Feb 2024 | 25.95 | 26.70 | 25.95 | 26.55 | 26.55 | 49,182 |
| 20 Feb 2024 | 26.35 | 26.40 | 26.05 | 26.20 | 26.20 | 35,600 |
| 19 Feb 2024 | 26.05 | 26.30 | 26.00 | 26.15 | 26.15 | 48,205 |
| 16 Feb 2024 | 26.00 | 26.25 | 25.85 | 26.00 | 26.00 | 41,578 |
| 15 Feb 2024 | 25.80 | 25.85 | 25.60 | 25.75 | 25.75 | 22,965 |
| 14 Feb 2024 | 25.95 | 26.05 | 25.70 | 25.70 | 25.70 | 47,848 |
| 13 Feb 2024 | 26.10 | 26.10 | 25.65 | 25.80 | 25.80 | 23,564 |
| 12 Feb 2024 | 25.55 | 26.10 | 25.55 | 25.95 | 25.95 | 44,660 |
| 09 Feb 2024 | 25.75 | 25.80 | 25.50 | 25.65 | 25.65 | 25,250 |
| 08 Feb 2024 | 26.35 | 26.35 | 25.60 | 25.80 | 25.80 | 31,681 |
| 07 Feb 2024 | 25.90 | 26.15 | 25.90 | 25.90 | 25.90 | 19,619 |
| 06 Feb 2024 | 25.95 | 26.10 | 25.20 | 26.00 | 26.00 | 40,758 |
| 05 Feb 2024 | 26.35 | 26.50 | 25.80 | 25.90 | 25.90 | 49,934 |
| 02 Feb 2024 | 26.30 | 26.40 | 26.10 | 26.20 | 26.20 | 46,087 |
| 01 Feb 2024 | 26.10 | 26.85 | 26.10 | 26.40 | 26.40 | 40,301 |
| 31 Jan 2024 | 26.30 | 26.55 | 26.15 | 26.25 | 26.25 | 34,303 |
| 30 Jan 2024 | 26.60 | 26.60 | 26.35 | 26.40 | 26.40 | 20,538 |
| 29 Jan 2024 | 26.80 | 26.85 | 26.50 | 26.50 | 26.50 | 42,410 |
| 26 Jan 2024 | 26.80 | 27.00 | 26.60 | 26.65 | 26.65 | 17,150 |
| 25 Jan 2024 | 26.65 | 26.80 | 26.65 | 26.80 | 26.80 | 23,767 |
| 24 Jan 2024 | 26.75 | 26.85 | 26.60 | 26.85 | 26.85 | 14,151 |
| 23 Jan 2024 | 26.60 | 26.85 | 26.55 | 26.70 | 26.70 | 44,466 |
| 22 Jan 2024 | 26.70 | 26.70 | 26.45 | 26.55 | 26.55 | 14,011 |
| 19 Jan 2024 | 26.35 | 26.65 | 26.35 | 26.45 | 26.45 | 14,561 |
| 18 Jan 2024 | 26.20 | 26.50 | 26.10 | 26.35 | 26.35 | 29,051 |
| 17 Jan 2024 | 26.20 | 26.25 | 26.00 | 26.25 | 26.25 | 21,510 |
| 16 Jan 2024 | 26.40 | 26.65 | 26.25 | 26.25 | 26.25 | 10,057 |
| 15 Jan 2024 | 26.40 | 26.60 | 26.40 | 26.55 | 26.55 | 16,769 |
| 12 Jan 2024 | 26.85 | 26.85 | 26.40 | 26.45 | 26.45 | 30,201 |
| 11 Jan 2024 | 26.95 | 26.95 | 26.45 | 26.45 | 26.45 | 11,291 |
| 10 Jan 2024 | 26.95 | 26.95 | 26.70 | 26.90 | 26.90 | 32,729 |
| 09 Jan 2024 | 27.05 | 27.05 | 26.70 | 27.00 | 27.00 | 28,437 |
| 08 Jan 2024 | 26.80 | 27.35 | 26.80 | 26.95 | 26.95 | 69,882 |
| 05 Jan 2024 | 26.75 | 26.75 | 26.50 | 26.55 | 26.55 | 19,696 |
| 04 Jan 2024 | 26.30 | 26.85 | 26.30 | 26.65 | 26.65 | 27,620 |
| 03 Jan 2024 | 26.90 | 26.90 | 26.35 | 26.50 | 26.50 | 22,254 |
| 02 Jan 2024 | 26.50 | 26.65 | 26.45 | 26.45 | 26.45 | 37,425 |
| 29 Dec 2023 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 21,840 |
| 28 Dec 2023 | 26.20 | 26.50 | 26.15 | 26.30 | 26.30 | 31,372 |
| 27 Dec 2023 | 26.05 | 26.35 | 26.05 | 26.35 | 26.35 | 18,044 |
| 22 Dec 2023 | 26.00 | 26.45 | 26.00 | 26.30 | 26.30 | 26,732 |
| 21 Dec 2023 | 26.30 | 26.35 | 26.10 | 26.10 | 26.10 | 30,511 |
| 20 Dec 2023 | 26.30 | 26.35 | 26.10 | 26.25 | 26.25 | 45,459 |
| 19 Dec 2023 | 25.90 | 26.25 | 25.70 | 26.05 | 26.05 | 47,439 |
| 18 Dec 2023 | 26.20 | 26.20 | 25.65 | 25.65 | 25.65 | 57,772 |
| 15 Dec 2023 | 26.35 | 26.35 | 26.05 | 26.05 | 26.05 | 64,570 |
| 14 Dec 2023 | 26.35 | 26.35 | 26.10 | 26.20 | 26.20 | 37,014 |
| 13 Dec 2023 | 26.25 | 26.35 | 26.10 | 26.10 | 26.10 | 22,198 |
| 12 Dec 2023 | 26.35 | 26.35 | 26.00 | 26.20 | 26.20 | 24,126 |
| 11 Dec 2023 | 26.20 | 26.30 | 26.05 | 26.20 | 26.20 | 14,734 |
| 08 Dec 2023 | 26.30 | 26.30 | 25.95 | 26.15 | 26.15 | 18,550 |
| 07 Dec 2023 | 26.30 | 26.35 | 26.15 | 26.15 | 26.15 | 28,688 |
| 06 Dec 2023 | 26.25 | 26.40 | 26.05 | 26.10 | 26.10 | 43,330 |
| 05 Dec 2023 | 25.60 | 26.20 | 25.60 | 26.00 | 26.00 | 30,298 |
| 04 Dec 2023 | 26.20 | 26.20 | 25.65 | 25.85 | 25.85 | 31,321 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.