Vienna - Delayed Quote
EUR
Vienna Insurance Group AG (VIG.VI)
74.40
+1.30
(+1.78%)
As of 1:28:11 PM 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 10, 2026
72.50
74.80
72.50
74.80
74.80
15,257
Nov 9, 2026
71.40
73.30
71.00
73.10
73.10
23,193
Nov 6, 2026
71.40
72.60
70.90
71.30
71.30
28,408
Nov 5, 2026
72.70
74.10
72.10
73.10
73.10
29,708
Nov 4, 2026
71.50
73.50
71.50
72.70
72.70
33,465
Nov 3, 2026
71.30
72.50
70.60
71.00
71.00
29,671
Nov 2, 2026
70.00
71.50
69.60
71.50
71.50
29,191
Oct 30, 2026
70.80
71.30
69.70
70.20
70.20
32,816
Oct 29, 2026
71.00
71.60
70.20
70.20
70.20
31,814
Oct 28, 2026
70.50
71.90
70.50
70.80
70.80
20,718
Oct 27, 2026
70.60
71.30
69.80
70.80
70.80
44,029
Oct 23, 2026
70.70
70.70
68.80
68.80
68.80
47,738
Oct 22, 2026
70.20
70.50
69.50
70.00
70.00
44,982
Oct 21, 2026
69.00
71.10
69.00
71.10
71.10
46,740
Oct 20, 2026
67.00
69.50
66.80
69.20
69.20
32,234
Oct 19, 2026
68.30
69.50
67.10
67.40
67.40
34,195
Oct 16, 2026
69.20
70.10
67.70
67.70
67.70
39,424
Oct 15, 2026
67.00
71.60
66.40
69.20
69.20
110,995
Oct 14, 2026
65.90
66.70
65.50
66.70
66.70
44,586
Oct 13, 2026
65.00
66.90
65.00
66.40
66.40
30,310
Oct 12, 2026
64.60
65.50
64.60
65.20
65.20
49,313
Oct 9, 2026
64.30
64.90
64.30
64.60
64.60
17,759
Oct 8, 2026
64.30
64.80
63.80
64.20
64.20
37,805
Oct 7, 2026
65.00
65.90
64.30
64.50
64.50
40,528
Oct 6, 2026
65.50
65.80
65.10
65.50
65.50
24,462
Oct 5, 2026
65.30
66.30
65.10
65.10
65.10
27,365
Oct 2, 2026
64.50
66.50
64.30
65.50
65.50
50,966
Oct 1, 2026
65.50
65.90
64.30
64.50
64.50
43,396
Sep 30, 2026
67.30
67.80
65.40
65.40
65.40
69,177
Sep 29, 2026
67.80
68.20
66.90
66.90
66.90
56,109
Sep 28, 2026
69.20
69.70
65.00
67.40
67.40
56,204
Sep 25, 2026
69.50
70.00
68.80
68.80
68.80
15,473
Sep 24, 2026
68.50
70.20
68.10
69.20
69.20
37,810
Sep 23, 2026
70.20
70.20
68.50
68.50
68.50
34,848
Sep 22, 2026
71.00
71.20
69.00
69.40
69.40
38,262
Sep 21, 2026
69.60
71.40
69.00
71.30
71.30
28,062
Sep 18, 2026
70.60
71.20
68.80
69.90
69.90
131,809
Sep 17, 2026
70.80
71.90
70.80
71.10
71.10
33,489
Sep 16, 2026
70.40
71.50
69.80
71.50
71.50
29,383
Sep 15, 2026
71.50
71.50
69.90
70.40
70.40
67,413
Sep 14, 2026
71.90
72.00
71.10
71.50
71.50
31,754
Sep 11, 2026
73.50
73.60
71.50
71.60
71.60
31,362
Sep 10, 2026
70.60
73.30
70.60
73.20
73.20
33,978
Sep 9, 2026
72.10
72.10
70.10
70.50
70.50
41,939
Sep 8, 2026
73.40
73.90
71.70
71.70
71.70
63,891
Sep 7, 2026
74.20
75.00
73.20
74.20
74.20
39,845
Sep 4, 2026
73.90
74.30
73.00
74.10
74.10
36,038
Sep 3, 2026
72.10
73.80
72.00
73.80
73.80
42,603
Sep 2, 2026
71.70
72.30
70.00
71.60
71.60
55,980
Sep 1, 2026
73.90
73.90
70.60
71.10
71.10
35,583
Aug 31, 2026
70.80
72.60
70.50
72.20
72.20
44,995
Aug 28, 2026
71.30
72.10
70.50
70.70
70.70
25,210
Aug 27, 2026
71.00
71.70
69.90
71.30
71.30
26,654
Aug 26, 2026
71.30
72.20
70.20
71.60
71.60
52,747
Aug 25, 2026
70.40
71.30
70.20
71.20
71.20
39,288
Aug 24, 2026
70.20
71.50
70.20
71.00
71.00
24,725
Aug 21, 2026
69.70
70.40
69.60
70.40
70.40
20,337
Aug 20, 2026
70.10
70.10
68.90
69.50
69.50
19,903
Aug 19, 2026
70.70
71.70
69.50
69.80
69.80
27,740
Aug 18, 2026
68.50
71.50
68.50
71.50
71.50
62,198
Aug 17, 2026
69.10
69.60
68.80
69.30
69.30
18,046
Aug 14, 2026
69.40
70.50
69.20
69.70
69.70
48,611
Aug 13, 2026
69.20
69.70
68.50
69.50
69.50
29,360
Aug 12, 2026
69.00
69.80
69.00
69.20
69.20
18,929
Aug 11, 2026
70.90
71.00
69.10
69.40
69.40
23,821
Aug 10, 2026
71.50
72.70
70.40
70.40
70.40
44,157
Aug 7, 2026
73.00
73.40
71.70
71.70
71.70
66,892
Aug 6, 2026
70.60
74.70
70.60
73.30
73.30
71,907
Aug 5, 2026
71.30
71.70
70.10
70.80
70.80
30,579
Aug 4, 2026
71.10
71.60
70.70
71.00
71.00
31,840
Aug 3, 2026
70.90
71.80
70.60
71.30
71.30
51,587
Jul 31, 2026
69.80
72.90
69.10
70.90
70.90
94,524
Jul 30, 2026
67.70
69.30
67.50
69.30
69.30
47,060
Jul 29, 2026
66.20
68.40
66.20
67.70
67.70
51,769
Jul 28, 2026
66.60
66.80
65.70
66.80
66.80
31,364
Jul 27, 2026
67.00
67.00
65.80
66.20
66.20
64,064
Jul 24, 2026
65.50
66.20
65.10
66.20
66.20
16,240
Jul 23, 2026
66.90
66.90
64.40
65.50
65.50
43,143
Jul 22, 2026
65.00
66.30
64.40
65.60
65.60
19,061
Jul 21, 2026
64.10
65.20
64.10
64.90
64.90
33,485
Jul 20, 2026
63.80
65.70
63.80
64.80
64.80
43,997
Jul 17, 2026
64.60
64.90
63.80
64.70
64.70
32,637
Jul 16, 2026
64.20
65.70
63.80
64.90
64.90
33,927
Jul 15, 2026
65.60
65.80
63.80
64.90
64.90
40,956
Jul 14, 2026
64.70
66.70
64.00
66.70
66.70
36,086
Jul 13, 2026
66.60
66.90
64.50
64.90
64.90
25,130
Jul 10, 2026
66.30
67.00
66.20
66.70
66.70
16,639
Jul 9, 2026
66.50
66.60
65.90
66.10
66.10
21,948
Jul 8, 2026
65.00
66.80
64.50
66.10
66.10
46,000
Jul 7, 2026
66.10
67.20
65.50
65.80
65.80
31,802
Jul 6, 2026
67.00
67.30
66.30
67.10
67.10
19,095
Jul 3, 2026
66.20
67.10
66.00
67.00
67.00
18,836
Jul 2, 2026
64.50
66.00
64.30
66.00
66.00
28,137
Jul 1, 2026
64.40
65.00
63.80
64.30
64.30
19,637
Jun 30, 2026
64.50
65.10
64.20
64.40
64.40
33,151
Jun 29, 2026
64.10
64.90
64.10
64.40
64.40
21,590
Jun 26, 2026
64.40
65.00
64.20
64.30
64.30
22,761
Jun 25, 2026
64.70
65.40
64.70
65.10
65.10
27,089
Jun 24, 2026
65.90
66.50
64.40
64.40
64.40
25,674
Jun 23, 2026
65.60
67.60
64.80
67.20
67.20
59,081
Jun 22, 2026
66.00
66.60
64.20
66.40
66.40
65,779
Jun 19, 2026
64.50
65.60
64.50
65.60
65.60
58,136
Jun 18, 2026
66.00
66.40
64.90
64.90
64.90
30,867
Jun 17, 2026
66.00
66.20
65.10
66.20
66.20
28,533
Jun 16, 2026
64.10
66.10
64.10
66.10
66.10
42,253
Jun 15, 2026
64.90
65.10
63.80
63.80
63.80
36,991
Jun 12, 2026
62.70
64.30
62.10
64.20
64.20
38,213
Jun 11, 2026
61.20
62.70
61.20
62.00
62.00
50,626
Jun 10, 2026
61.30
61.50
60.80
61.50
61.50
50,443
Jun 9, 2026
59.10
61.60
59.00
60.40
60.40
70,257
Jun 8, 2026
59.60
59.90
59.00
59.40
59.40
21,990
Jun 5, 2026
59.60
60.40
59.30
60.20
60.20
38,085
Jun 4, 2026
59.50
60.00
58.90
59.50
59.50
88,010
Jun 3, 2026
60.50
60.70
59.00
59.00
59.00
67,591
Jun 2, 2026
61.20
61.70
60.00
60.40
60.40
51,829
Jun 1, 2026
62.70
63.00
61.20
61.20
61.20
50,695
May 29, 2026
61.40
63.20
60.80
63.10
63.10
178,469
May 28, 2026
62.50
62.90
59.50
61.00
61.00
152,306
May 27, 2026
63.20
63.60
62.60
62.60
62.60
40,017
May 26, 2026
1.73
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
64.40
64.40
63.20
63.20
63.20
26,247
May 25, 2026
64.40
65.40
64.40
65.10
63.37
12,529
May 22, 2026
64.40
64.80
63.80
64.60
62.88
28,987
May 21, 2026
64.40
65.10
63.70
64.40
62.69
30,641
May 20, 2026
65.00
65.30
64.20
64.40
62.69
28,575
May 19, 2026
67.10
68.20
65.00
65.00
63.27
43,213
May 18, 2026
66.30
68.20
66.00
67.50
65.71
37,253
May 15, 2026
67.80
67.80
66.10
67.00
65.22
29,700
May 14, 2026
67.60
68.40
67.60
67.80
66.00
37,891
May 13, 2026
67.60
68.40
67.10
68.00
66.19
42,752
May 12, 2026
68.00
68.20
67.30
67.50
65.71
48,464
May 11, 2026
66.50
68.50
66.50
68.30
66.48
41,271
May 8, 2026
66.20
67.00
65.50
67.00
65.22
34,550
May 7, 2026
67.90
67.90
66.50
66.50
64.73
55,802
May 6, 2026
64.80
67.70
64.70
67.70
65.90
52,896
May 5, 2026
64.30
64.50
63.30
64.50
62.79
30,260
May 4, 2026
65.00
65.10
63.40
63.40
61.72
39,387
Apr 30, 2026
63.00
64.90
63.00
64.00
62.30
45,304
Apr 29, 2026
65.00
65.00
63.50
64.20
62.49
39,014
Apr 28, 2026
64.80
65.00
63.90
64.90
63.18
23,115
Apr 27, 2026
64.00
64.60
63.30
64.00
62.30
30,363
Apr 24, 2026
64.00
64.40
63.10
63.50
61.81
41,841
Apr 23, 2026
64.80
64.80
63.20
64.00
62.30
34,231
Apr 22, 2026
65.20
65.60
63.90
64.30
62.59
32,935
Apr 21, 2026
66.90
66.90
64.70
65.10
63.37
33,305
Apr 20, 2026
66.90
66.90
65.50
66.40
64.64
28,168
Apr 17, 2026
66.80
67.30
65.90
67.30
65.51
33,480
Apr 16, 2026
67.50
67.60
66.00
66.40
64.64
34,504
Apr 15, 2026
67.00
68.00
66.40
67.40
65.61
41,229
Apr 14, 2026
66.90
67.70
66.10
67.70
65.90
35,172
Apr 13, 2026
65.40
66.70
64.80
66.60
64.83
55,589
Apr 10, 2026
64.40
66.30
63.80
65.70
63.95
54,469
Apr 9, 2026
62.30
64.20
62.30
64.20
62.49
30,304
Apr 8, 2026
64.00
64.80
63.10
63.60
61.91
52,883
Apr 7, 2026
62.50
63.40
61.60
62.30
60.64
65,068
Apr 2, 2026
62.00
62.80
61.40
62.70
61.03
32,767
Apr 1, 2026
63.00
63.50
62.20
62.70
61.03
29,532
Mar 31, 2026
60.90
61.80
60.80
61.40
59.77
73,873
Mar 30, 2026
59.80
61.00
59.80
60.90
59.28
28,615
Mar 27, 2026
61.50
61.70
60.00
60.00
58.41
37,676
Mar 26, 2026
62.10
62.50
61.50
61.50
59.87
45,394
Mar 25, 2026
60.50
62.80
60.50
62.50
60.84
93,379
Mar 24, 2026
59.50
60.50
58.70
60.20
58.60
45,097
Mar 23, 2026
57.40
60.40
56.60
59.30
57.72
145,264
Mar 20, 2026
62.40
63.80
59.30
59.30
57.72
647,719
Mar 19, 2026
63.90
63.90
62.10
62.20
60.55
54,349
Mar 18, 2026
64.00
64.10
63.10
63.70
62.01
51,351
Mar 17, 2026
61.80
63.50
61.50
63.50
61.81
61,428
Mar 16, 2026
61.30
62.00
60.30
61.10
59.48
47,893
Mar 13, 2026
62.30
62.30
60.40
62.10
60.45
50,973
Mar 12, 2026
64.20
65.10
61.10
62.30
60.64
101,368
Mar 11, 2026
63.80
64.50
63.60
63.70
62.01
38,978
Mar 10, 2026
63.20
65.30
62.90
65.30
63.56
66,009
Mar 9, 2026
62.00
63.00
61.50
62.20
60.55
53,472
Mar 6, 2026
64.40
64.60
62.60
63.40
61.72
37,052
Mar 5, 2026
65.70
65.70
64.00
64.10
62.40
43,665
Mar 4, 2026
62.10
65.10
62.10
65.10
63.37
48,960
Mar 3, 2026
63.50
63.80
61.10
62.70
61.03
61,802
Mar 2, 2026
64.70
65.90
63.10
64.80
63.08
64,798
Feb 27, 2026
66.60
66.80
65.20
65.90
64.15
118,884
Feb 26, 2026
66.00
66.60
64.80
66.60
64.83
46,288
Feb 25, 2026
65.30
66.40
65.10
66.30
64.54
31,606
Feb 24, 2026
65.80
66.40
64.70
65.40
63.66
48,744
Feb 23, 2026
65.80
66.70
65.50
66.00
64.25
50,348
Feb 20, 2026
65.00
66.70
65.00
66.70
64.93
35,620
Feb 19, 2026
65.40
65.80
64.70
65.50
63.76
28,357
Feb 18, 2026
65.50
65.90
65.00
65.50
63.76
45,217
Feb 17, 2026
64.60
65.20
64.10
65.20
63.47
37,059
Feb 16, 2026
63.10
64.30
62.80
64.30
62.59
19,389
Feb 13, 2026
63.00
64.20
62.10
62.80
61.13
45,363
Feb 12, 2026
64.90
65.20
61.70
62.90
61.23
98,952
Feb 11, 2026
65.70
66.10
64.10
64.90
63.18
61,925
Feb 10, 2026
67.80
67.80
65.00
65.90
64.15
49,462
Feb 9, 2026
66.00
68.20
65.90
68.20
66.39
55,305
Feb 6, 2026
67.10
67.80
65.60
66.20
64.44
41,097
Feb 5, 2026
67.90
67.90
66.20
67.60
65.80
51,941
Feb 4, 2026
67.80
68.20
66.90
67.80
66.00
43,824
Feb 3, 2026
67.60
68.10
67.00
68.10
66.29
28,641
Feb 2, 2026
65.50
67.80
65.50
67.80
66.00
42,607
Jan 30, 2026
66.40
66.90
65.80
66.30
64.54
50,379
Jan 29, 2026
65.80
66.70
65.10
65.70
63.95
26,678
Jan 28, 2026
66.60
66.80
65.90
66.60
64.83
44,222
Jan 27, 2026
65.00
66.80
64.80
66.80
65.02
47,484
Jan 26, 2026
63.90
66.00
63.90
65.30
63.56
52,082
Jan 23, 2026
64.80
66.00
63.90
64.10
62.40
39,571
Jan 22, 2026
65.10
65.60
64.40
65.60
63.86
48,465
Jan 21, 2026
64.50
64.90
63.00
64.20
62.49
64,258
Jan 20, 2026
66.70
66.70
64.50
65.60
63.86
68,752
Jan 19, 2026
66.10
67.70
65.80
67.40
65.61
69,411
Jan 16, 2026
66.50
67.00
65.50
66.60
64.83
61,540
Jan 15, 2026
64.40
66.70
64.00
66.50
64.73
64,268
Jan 14, 2026
64.50
65.50
63.40
64.10
62.40
70,494
Jan 13, 2026
67.00
67.00
64.30
65.10
63.37
57,297
Jan 12, 2026
66.40
67.20
64.80
67.20
65.41
67,249
Jan 9, 2026
68.50
68.50
65.80
66.80
65.02
57,932
Jan 8, 2026
67.80
68.40
66.50
68.40
66.58
55,190
Jan 7, 2026
68.50
68.50
66.80
67.40
65.61
48,835
Jan 6, 2026
68.40
68.80
67.80
68.50
66.68
21,165
Jan 5, 2026
67.80
68.50
66.70
68.20
66.39
56,295
Jan 2, 2026
66.80
68.10
66.00
67.80
66.00
48,007
Dec 30, 2025
65.50
67.30
65.50
67.20
65.41
45,243
Dec 29, 2025
66.00
66.10
64.00
65.50
63.76
33,157
Dec 23, 2025
66.20
66.50
65.40
66.00
64.25
28,259
Dec 22, 2025
64.00
66.40
64.00
66.40
64.64
67,228
Dec 19, 2025
64.40
65.70
64.00
64.00
62.30
152,086
Dec 18, 2025
66.50
67.00
63.60
64.50
62.79
144,686
Dec 17, 2025
63.00
66.80
62.70
66.50
64.73
255,204
Dec 16, 2025
62.00
62.60
61.00
62.60
60.94
137,695
Dec 15, 2025
59.50
62.00
59.50
62.00
60.35
130,097
Dec 12, 2025
57.50
59.80
57.10
59.30
57.72
225,619
Dec 11, 2025
55.30
56.90
55.30
56.90
55.39
88,317
Dec 10, 2025
56.00
56.20
55.30
55.90
54.41
37,179
Dec 9, 2025
52.80
56.60
52.80
56.30
54.80
121,653
Dec 8, 2025
52.00
53.40
51.70
52.50
51.10
37,695
Dec 5, 2025
52.50
52.80
51.20
51.70
50.33
125,196
Dec 4, 2025
48.30
51.10
47.95
51.10
49.74
92,647
Dec 3, 2025
48.95
49.00
48.30
48.30
47.02
45,843
Dec 2, 2025
48.50
49.10
48.50
48.70
47.41
48,410
Dec 1, 2025
49.10
49.20
48.65
49.05
47.75
68,776
Nov 28, 2025
49.00
49.40
48.70
49.35
48.04
44,600
Nov 27, 2025
49.00
49.55
48.75
49.05
47.75
48,984
Nov 26, 2025
49.25
49.50
48.60
49.20
47.89
76,417
Nov 25, 2025
46.45
49.45
45.35
48.90
47.60
112,895
Nov 24, 2025
46.10
46.35
45.65
45.85
44.63
70,697
Nov 21, 2025
46.45
46.55
45.50
46.25
45.02
71,864
Nov 20, 2025
46.15
47.00
46.00
46.50
45.26
50,087
Nov 19, 2025
44.35
46.25
44.05
46.15
44.92
108,449
Nov 18, 2025
44.50
44.80
44.30
44.50
43.32
36,181
Nov 17, 2025
44.90
45.20
44.60
44.85
43.66
38,301
Nov 14, 2025
45.60
46.00
44.55
44.65
43.46
21,086
Nov 13, 2025
45.10
45.65
45.00
45.35
44.14
32,474
Nov 12, 2025
45.00
45.35
44.90
45.05
43.85
21,924
Nov 11, 2025
44.60
44.90
44.40
44.70
43.51
22,175
Nov 10, 2025
44.00
44.50
43.75
44.45
43.27
21,396
