Vienna - Delayed Quote
EUR
UNIQA Insurance Group AG (UQA.VI)
17.70
-0.16
(-0.90%)
As of 10:28:50 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
17.80
17.92
17.68
17.76
17.76
9,593
Nov 2, 2026
17.60
17.86
17.50
17.86
17.86
53,772
Oct 30, 2026
17.60
17.72
17.48
17.54
17.54
120,204
Oct 29, 2026
17.52
17.74
17.42
17.62
17.62
90,252
Oct 28, 2026
17.56
17.74
17.40
17.52
17.52
117,453
Oct 27, 2026
17.18
17.56
17.06
17.56
17.56
175,399
Oct 23, 2026
17.28
17.28
16.66
16.70
16.70
139,931
Oct 22, 2026
17.30
17.58
17.04
17.04
17.04
92,092
Oct 21, 2026
17.20
17.58
17.20
17.58
17.58
78,148
Oct 20, 2026
16.80
17.22
16.70
17.20
17.20
95,301
Oct 19, 2026
17.00
17.06
16.78
16.90
16.90
76,502
Oct 16, 2026
17.10
17.26
17.04
17.12
17.12
111,706
Oct 15, 2026
16.80
17.46
16.78
17.22
17.22
190,566
Oct 14, 2026
17.22
17.22
16.90
16.90
16.90
111,603
Oct 13, 2026
17.20
17.36
17.06
17.26
17.26
123,601
Oct 12, 2026
16.60
17.16
16.20
17.16
17.16
293,265
Oct 9, 2026
16.72
17.00
16.64
16.64
16.64
106,424
Oct 8, 2026
16.94
17.04
16.70
16.72
16.72
185,657
Oct 7, 2026
17.14
17.34
16.94
17.02
17.02
220,667
Oct 6, 2026
17.44
17.58
17.22
17.40
17.40
177,574
Oct 5, 2026
17.46
17.60
17.32
17.44
17.44
95,524
Oct 2, 2026
17.40
17.66
17.22
17.30
17.30
86,465
Oct 1, 2026
17.72
17.74
17.10
17.30
17.30
186,072
Sep 30, 2026
18.20
18.24
17.86
17.86
17.86
136,301
Sep 29, 2026
18.50
18.50
17.98
17.98
17.98
153,708
Sep 28, 2026
18.80
18.84
18.24
18.24
18.24
99,017
Sep 25, 2026
18.60
18.94
18.60
18.70
18.70
111,747
Sep 24, 2026
18.30
18.80
18.30
18.60
18.60
121,885
Sep 23, 2026
18.74
18.74
18.32
18.50
18.50
107,345
Sep 22, 2026
18.82
18.82
18.30
18.48
18.48
101,726
Sep 21, 2026
18.44
18.88
18.40
18.80
18.80
109,683
Sep 18, 2026
18.74
18.74
18.14
18.36
18.36
171,596
Sep 17, 2026
18.60
18.74
18.44
18.74
18.74
52,621
Sep 16, 2026
18.28
18.54
18.16
18.48
18.48
85,849
Sep 15, 2026
18.28
18.34
18.14
18.22
18.22
62,071
Sep 14, 2026
18.16
18.48
18.16
18.28
18.28
109,024
Sep 11, 2026
18.32
18.58
18.16
18.16
18.16
131,533
Sep 10, 2026
18.44
18.48
18.24
18.32
18.32
60,486
Sep 9, 2026
18.28
18.38
18.18
18.28
18.28
77,134
Sep 8, 2026
18.38
18.46
17.50
18.32
18.32
111,321
Sep 7, 2026
18.58
18.58
18.28
18.46
18.46
57,030
Sep 4, 2026
18.80
19.00
18.42
18.42
18.42
163,835
Sep 3, 2026
17.78
18.84
17.78
18.74
18.74
193,846
Sep 2, 2026
17.72
18.10
17.70
17.98
17.98
122,419
Sep 1, 2026
17.74
17.88
17.54
17.70
17.70
164,327
Aug 31, 2026
17.60
17.82
17.50
17.60
17.60
190,427
Aug 28, 2026
17.68
17.84
17.62
17.70
17.70
79,795
Aug 27, 2026
17.76
17.76
17.40
17.62
17.62
87,637
Aug 26, 2026
17.68
17.90
17.66
17.76
17.76
83,075
Aug 25, 2026
17.60
17.84
17.56
17.58
17.58
83,557
Aug 24, 2026
17.48
17.80
17.44
17.68
17.68
71,025
Aug 21, 2026
17.36
17.70
17.30
17.48
17.48
104,203
Aug 20, 2026
18.06
18.06
16.90
17.16
17.16
330,311
Aug 19, 2026
18.30
18.30
17.96
18.00
18.00
64,286
Aug 18, 2026
18.02
18.30
17.84
18.22
18.22
59,117
Aug 17, 2026
18.00
18.30
18.00
18.06
18.06
71,109
Aug 14, 2026
18.10
18.34
18.10
18.20
18.20
95,705
Aug 13, 2026
18.40
18.56
18.14
18.14
18.14
127,398
Aug 12, 2026
18.30
18.44
18.08
18.36
18.36
91,919
Aug 11, 2026
18.40
18.40
18.06
18.14
18.14
110,819
Aug 10, 2026
18.00
18.68
18.00
18.36
18.36
214,894
Aug 7, 2026
18.20
18.42
18.00
18.00
18.00
123,642
Aug 6, 2026
18.00
18.40
18.00
18.26
18.26
132,230
Aug 5, 2026
18.00
18.06
17.80
18.06
18.06
70,633
Aug 4, 2026
18.00
18.14
17.94
17.98
17.98
99,835
Aug 3, 2026
17.84
18.12
17.82
17.98
17.98
84,272
Jul 31, 2026
17.96
18.16
17.88
18.00
18.00
106,034
Jul 30, 2026
17.80
18.12
17.76
17.82
17.82
152,252
Jul 29, 2026
17.62
17.94
17.50
17.82
17.82
86,605
Jul 28, 2026
17.30
17.72
17.30
17.58
17.58
119,985
Jul 27, 2026
17.60
17.68
17.36
17.50
17.50
103,967
Jul 24, 2026
17.28
17.58
17.28
17.50
17.50
110,033
Jul 23, 2026
17.48
17.48
17.28
17.30
17.30
120,810
Jul 22, 2026
17.06
17.50
17.06
17.38
17.38
86,093
Jul 21, 2026
16.88
17.24
16.88
17.24
17.24
91,605
Jul 20, 2026
17.18
17.28
16.92
16.94
16.94
136,266
Jul 17, 2026
17.02
17.16
16.78
17.16
17.16
134,158
Jul 16, 2026
17.32
17.42
17.06
17.10
17.10
110,213
Jul 15, 2026
17.28
17.30
16.92
17.24
17.24
112,490
Jul 14, 2026
17.48
17.58
17.20
17.44
17.44
124,640
Jul 13, 2026
17.88
17.90
17.48
17.56
17.56
94,438
Jul 10, 2026
18.00
18.10
17.86
17.96
17.96
101,100
Jul 9, 2026
17.86
18.08
17.86
17.94
17.94
81,558
Jul 8, 2026
17.80
17.92
17.58
17.84
17.84
145,254
Jul 7, 2026
18.24
18.42
18.00
18.08
18.08
140,539
Jul 6, 2026
18.10
18.32
18.00
18.16
18.16
156,169
Jul 3, 2026
17.80
18.10
17.80
18.00
18.00
132,760
Jul 2, 2026
17.66
17.92
17.58
17.80
17.80
135,703
Jul 1, 2026
17.60
17.70
17.50
17.66
17.66
97,777
Jun 30, 2026
17.34
17.80
17.34
17.64
17.64
190,789
Jun 29, 2026
17.70
17.70
17.32
17.44
17.44
137,161
Jun 26, 2026
17.70
17.88
17.56
17.56
17.56
153,048
Jun 25, 2026
17.50
17.86
17.32
17.76
17.76
125,840
Jun 24, 2026
17.28
17.46
17.14
17.40
17.40
135,185
Jun 23, 2026
17.14
17.38
16.88
17.38
17.38
140,472
Jun 22, 2026
17.28
17.40
16.98
17.28
17.28
279,885
Jun 19, 2026
16.98
17.26
16.94
17.16
17.16
192,460
Jun 18, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
17.18
17.40
16.94
17.04
17.04
187,579
Jun 17, 2026
17.60
17.94
17.46
17.88
17.16
129,325
Jun 16, 2026
17.84
17.84
17.40
17.64
16.93
169,023
Jun 15, 2026
17.80
17.88
17.58
17.62
16.91
157,037
Jun 12, 2026
17.30
17.68
17.26
17.66
16.95
148,937
Jun 11, 2026
17.08
17.30
17.00
17.20
16.51
159,290
Jun 10, 2026
17.22
17.36
16.94
17.12
16.43
175,343
Jun 9, 2026
17.36
17.74
17.10
17.10
16.41
168,714
Jun 8, 2026
17.20
17.48
16.94
17.34
16.64
180,657
Jun 5, 2026
17.70
17.84
17.46
17.46
16.76
120,607
Jun 4, 2026
17.50
17.82
17.48
17.74
17.03
127,707
Jun 3, 2026
17.66
17.74
17.40
17.52
16.81
137,528
Jun 2, 2026
17.40
17.70
17.30
17.68
16.97
140,195
Jun 1, 2026
17.00
17.82
16.68
17.40
16.70
353,769
May 29, 2026
16.52
17.16
16.24
17.16
16.47
721,365
May 28, 2026
16.86
16.86
16.30
16.36
15.70
159,325
May 27, 2026
16.70
16.98
16.62
16.62
15.95
161,594
May 26, 2026
16.88
17.02
16.62
16.62
15.95
120,283
May 25, 2026
17.02
17.02
16.84
16.88
16.20
37,951
May 22, 2026
16.62
16.84
16.62
16.84
16.16
110,916
May 21, 2026
16.48
16.90
16.48
16.62
15.95
153,605
May 20, 2026
16.64
17.00
16.56
16.62
15.95
147,830
May 19, 2026
17.20
17.20
16.64
16.64
15.97
140,468
May 18, 2026
17.06
17.28
16.94
17.08
16.39
86,705
May 15, 2026
17.16
17.20
17.02
17.04
16.35
88,553
May 14, 2026
17.18
17.30
16.98
17.16
16.47
59,881
May 13, 2026
16.94
17.30
16.92
17.08
16.39
103,190
May 12, 2026
16.98
17.06
16.84
16.94
16.26
89,489
May 11, 2026
16.94
17.08
16.80
17.08
16.39
105,494
May 8, 2026
16.90
16.90
16.68
16.86
16.18
111,415
May 7, 2026
16.94
17.06
16.82
17.00
16.32
202,460
May 6, 2026
16.40
16.96
16.38
16.94
16.26
162,003
May 5, 2026
16.00
16.38
15.92
16.08
15.43
66,514
May 4, 2026
16.18
16.48
15.94
15.94
15.30
79,323
Apr 30, 2026
16.28
16.48
16.14
16.30
15.64
150,742
Apr 29, 2026
16.22
16.40
16.14
16.28
15.62
83,257
Apr 28, 2026
16.16
16.34
16.06
16.20
15.55
114,064
Apr 27, 2026
15.88
16.10
15.82
16.02
15.37
80,617
Apr 24, 2026
15.80
16.10
15.72
15.92
15.28
196,047
Apr 23, 2026
15.70
15.86
15.48
15.86
15.22
149,142
Apr 22, 2026
16.20
16.20
15.72
15.78
15.14
149,259
Apr 21, 2026
16.34
16.48
15.94
16.04
15.39
162,675
Apr 20, 2026
16.12
16.38
16.12
16.30
15.64
115,212
Apr 17, 2026
16.54
16.68
16.30
16.54
15.87
179,310
Apr 16, 2026
16.76
16.84
16.54
16.54
15.87
123,594
Apr 15, 2026
16.96
16.96
16.50
16.76
16.09
221,442
Apr 14, 2026
16.70
16.98
16.58
16.96
16.28
132,816
Apr 13, 2026
16.08
16.54
16.00
16.52
15.85
364,008
Apr 10, 2026
16.00
16.48
15.88
16.48
15.82
166,530
Apr 9, 2026
15.94
16.14
15.80
16.14
15.49
139,138
Apr 8, 2026
16.20
16.30
15.72
16.00
15.36
121,800
Apr 7, 2026
15.58
15.80
15.34
15.48
14.86
179,765
Apr 2, 2026
15.20
15.60
15.00
15.52
14.90
128,734
Apr 1, 2026
15.24
15.46
15.22
15.40
14.78
178,890
Mar 31, 2026
14.92
15.28
14.74
15.02
14.42
155,242
Mar 30, 2026
14.80
14.82
14.52
14.82
14.22
162,033
Mar 27, 2026
14.90
14.94
14.66
14.76
14.17
123,058
Mar 26, 2026
15.14
15.14
14.82
14.96
14.36
153,038
Mar 25, 2026
14.80
15.22
14.80
15.18
14.57
190,632
Mar 24, 2026
14.50
14.68
14.46
14.64
14.05
156,431
Mar 23, 2026
14.30
14.88
14.00
14.64
14.05
219,583
Mar 20, 2026
14.72
15.00
14.60
14.60
14.01
244,707
Mar 19, 2026
14.98
14.98
14.58
14.72
14.13
398,769
Mar 18, 2026
15.36
15.48
14.96
15.06
14.45
151,731
Mar 17, 2026
14.70
15.20
14.66
15.18
14.57
173,098
Mar 16, 2026
15.04
15.04
14.60
14.74
14.15
229,519
Mar 13, 2026
15.50
15.50
14.30
15.00
14.40
522,174
Mar 12, 2026
15.56
15.66
15.20
15.54
14.91
194,590
Mar 11, 2026
15.86
15.86
15.60
15.64
15.01
315,288
Mar 10, 2026
15.50
15.96
15.50
15.88
15.24
115,366
Mar 9, 2026
15.00
15.40
13.30
15.26
14.65
469,403
Mar 6, 2026
15.70
16.06
15.48
15.74
15.11
134,060
Mar 5, 2026
16.00
16.34
15.82
15.82
15.18
141,209
Mar 4, 2026
15.44
15.96
15.36
15.96
15.32
198,852
Mar 3, 2026
16.20
16.34
15.22
15.56
14.93
297,660
Mar 2, 2026
15.82
16.50
15.02
16.40
15.74
273,678
Feb 27, 2026
16.78
16.82
16.64
16.74
16.07
147,707
Feb 26, 2026
16.90
16.90
16.46
16.80
16.12
97,966
Feb 25, 2026
16.70
16.74
16.50
16.70
16.03
67,831
Feb 24, 2026
16.78
16.80
16.44
16.58
15.91
85,763
Feb 23, 2026
16.70
16.84
16.56
16.78
16.10
106,617
Feb 20, 2026
16.20
16.74
16.10
16.74
16.07
132,990
Feb 19, 2026
16.36
16.60
16.16
16.36
15.70
137,971
Feb 18, 2026
16.28
16.76
16.28
16.56
15.89
223,094
Feb 17, 2026
16.00
16.30
15.98
16.10
15.45
125,389
Feb 16, 2026
15.54
16.00
15.54
16.00
15.36
89,302
Feb 13, 2026
15.30
15.76
15.30
15.64
15.01
229,676
Feb 12, 2026
15.58
15.64
15.32
15.36
14.74
114,439
Feb 11, 2026
15.70
15.80
15.46
15.56
14.93
104,011
Feb 10, 2026
16.06
16.06
15.56
15.66
15.03
183,556
Feb 9, 2026
16.02
16.20
16.00
16.14
15.49
83,348
Feb 6, 2026
15.98
16.18
15.96
15.98
15.34
64,053
Feb 5, 2026
16.20
16.24
15.92
16.04
15.39
139,117
Feb 4, 2026
16.10
16.30
16.00
16.30
15.64
103,361
Feb 3, 2026
16.10
16.20
15.90
16.18
15.53
134,913
Feb 2, 2026
15.58
16.04
15.42
16.04
15.39
170,862
Jan 30, 2026
15.76
15.80
15.62
15.64
15.01
127,664
Jan 29, 2026
15.60
15.82
15.56
15.72
15.09
85,055
Jan 28, 2026
15.50
15.64
15.34
15.60
14.97
98,084
Jan 27, 2026
15.36
15.64
15.36
15.64
15.01
85,306
Jan 26, 2026
15.34
15.44
15.20
15.36
14.74
219,834
Jan 23, 2026
15.58
15.64
15.30
15.30
14.68
172,260
Jan 22, 2026
15.40
15.60
15.32
15.52
14.90
124,998
Jan 21, 2026
15.30
15.34
14.94
15.20
14.59
146,479
Jan 20, 2026
15.70
15.82
15.20
15.44
14.82
197,652
Jan 19, 2026
15.50
15.90
15.38
15.90
15.26
207,903
Jan 16, 2026
15.60
15.76
15.58
15.68
15.05
79,768
Jan 15, 2026
15.52
15.64
15.32
15.60
14.97
90,471
Jan 14, 2026
15.42
15.54
15.14
15.46
14.84
95,142
Jan 13, 2026
15.64
15.70
15.36
15.42
14.80
94,503
Jan 12, 2026
15.50
15.72
15.40
15.66
15.03
114,182
Jan 9, 2026
15.80
15.80
15.42
15.54
14.91
107,903
Jan 8, 2026
15.48
15.74
15.40
15.74
15.11
146,004
Jan 7, 2026
15.50
15.50
15.26
15.50
14.88
89,286
Jan 6, 2026
15.56
15.58
15.30
15.38
14.76
54,147
Jan 5, 2026
15.60
15.60
15.22
15.58
14.95
123,905
Jan 2, 2026
15.42
15.58
15.14
15.36
14.74
91,341
Dec 30, 2025
15.28
15.50
15.28
15.46
14.84
73,704
Dec 29, 2025
15.44
15.46
15.18
15.28
14.66
94,927
Dec 23, 2025
15.44
15.50
15.32
15.46
14.84
73,160
Dec 22, 2025
15.36
15.50
15.28
15.50
14.88
107,988
Dec 19, 2025
15.40
15.50
15.24
15.44
14.82
287,877
Dec 18, 2025
15.50
15.54
15.10
15.30
14.68
148,340
Dec 17, 2025
15.34
15.66
15.34
15.50
14.88
229,929
Dec 16, 2025
15.24
15.34
15.02
15.32
14.70
122,773
Dec 15, 2025
14.70
15.26
14.70
15.24
14.63
153,736
Dec 12, 2025
14.90
15.10
14.82
14.84
14.24
160,798
Dec 11, 2025
14.82
14.90
14.50
14.90
14.30
155,394
Dec 10, 2025
15.12
15.26
15.06
15.16
14.55
78,019
Dec 9, 2025
14.86
15.22
14.86
15.22
14.61
190,156
Dec 8, 2025
14.80
15.00
14.72
14.88
14.28
98,149
Dec 5, 2025
14.82
14.86
14.66
14.76
14.17
90,691
Dec 4, 2025
14.62
14.84
14.16
14.82
14.22
160,198
Dec 3, 2025
14.92
15.06
14.68
14.70
14.11
152,307
Dec 2, 2025
14.80
15.06
14.80
15.04
14.43
162,947
Dec 1, 2025
15.02
15.06
14.80
14.88
14.28
173,243
Nov 28, 2025
15.04
15.10
14.90
15.02
14.42
123,904
Nov 27, 2025
14.90
15.12
14.80
15.10
14.49
133,090
Nov 26, 2025
14.74
15.06
14.70
15.00
14.40
226,625
Nov 25, 2025
14.40
14.80
14.26
14.74
14.15
396,959
Nov 24, 2025
13.96
14.24
13.82
14.24
13.67
327,513
Nov 21, 2025
13.60
13.92
13.42
13.92
13.36
143,267
Nov 20, 2025
13.40
13.96
13.36
13.62
13.07
300,249
Nov 19, 2025
13.12
13.46
13.06
13.14
12.61
206,969
Nov 18, 2025
13.00
13.22
12.90
13.14
12.61
198,433
Nov 17, 2025
13.00
13.50
12.90
13.20
12.67
321,995
Nov 14, 2025
13.08
13.08
12.80
12.90
12.38
82,963
Nov 13, 2025
13.00
13.20
12.96
13.12
12.59
96,700
Nov 12, 2025
12.90
13.10
12.84
13.08
12.55
117,880
Nov 11, 2025
12.86
13.04
12.80
12.80
12.28
92,115
Nov 10, 2025
13.00
13.00
12.80
12.92
12.40
89,610
Nov 7, 2025
12.78
12.98
12.76
12.84
12.32
157,412
Nov 6, 2025
12.72
12.80
12.62
12.80
12.28
63,853
Nov 5, 2025
12.56
12.76
12.56
12.76
12.25
109,864
Nov 4, 2025
12.70
12.74
12.50
12.60
12.09
96,067
Nov 3, 2025
12.72
12.90
12.72
12.90
12.38
88,939
