Vienna Insurance Group AG Wiener Versi (0MZX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Vienna Insurance Group AG Wiener Versi

Date Open High Low Close* Volume
20/09/2019 24.75p 24.83p 24.70p 24.83p 281
19/09/2019 24.67p 24.85p 24.67p 24.83p 259
18/09/2019 24.45p 24.65p 24.45p 24.60p 1922
17/09/2019 23.70p 24.52p 23.65p 24.52p 1759
16/09/2019 23.60p 23.88p 23.60p 23.88p 155
13/09/2019 23.83p 24.02p 23.75p 24.02p 3863
12/09/2019 23.83p 23.95p 23.74p 23.75p 2068
11/09/2019 23.58p 23.73p 23.58p 23.73p 5
10/09/2019 22.75p 23.63p 22.75p 23.63p 48
09/09/2019 22.67p 23.10p 22.67p 22.85p 2432
06/09/2019 22.52p 22.65p 22.35p 22.60p 1960
05/09/2019 22.50p 22.55p 22.27p 22.27p 703
04/09/2019 22.10p 22.45p 22.10p 22.40p 873
03/09/2019 22.10p 22.15p 22.00p 22.00p 124
02/09/2019 22.58p 22.58p 22.27p 22.27p 111
30/08/2019 22.25p 22.45p 22.25p 22.27p 2834
29/08/2019 22.52p 22.52p 22.17p 22.35p 4303
28/08/2019 23.20p 23.25p 22.52p 22.52p 0
27/08/2019 23.23p 23.23p 22.90p 22.90p 0
23/08/2019 23.60p 23.60p 23.20p 23.20p 1392
22/08/2019 23.55p 23.60p 23.48p 23.48p 309
21/08/2019 23.67p 23.67p 23.50p 23.50p 871
20/08/2019 23.33p 23.45p 23.33p 23.42p 1309
19/08/2019 22.88p 23.30p 22.88p 23.30p 1905
16/08/2019 22.52p 22.70p 22.52p 22.65p 1448
15/08/2019 22.42p 22.42p 22.17p 22.17p 691
14/08/2019 22.58p 22.58p 22.25p 22.25p 46
13/08/2019 22.00p 22.45p 22.00p 22.45p 263
12/08/2019 22.17p 22.25p 22.05p 22.20p 2353
09/08/2019 22.13p 22.13p 21.95p 21.95p 86
08/08/2019 22.02p 22.17p 22.02p 22.17p 285
07/08/2019 22.35p 22.55p 22.05p 22.05p 0
06/08/2019 22.60p 22.65p 22.30p 22.30p 0
05/08/2019 23.10p 23.10p 22.55p 22.63p 1106
02/08/2019 22.90p 23.20p 22.65p 23.00p 0
01/08/2019 23.27p 23.27p 23.20p 23.20p 458
31/07/2019 23.30p 23.38p 22.95p 23.23p 169
30/07/2019 23.35p 23.35p 22.95p 22.95p 792
29/07/2019 23.40p 23.42p 23.33p 23.35p 0
26/07/2019 23.65p 23.83p 23.33p 23.33p 765
25/07/2019 23.67p 23.70p 23.55p 23.70p 17
24/07/2019 23.80p 23.80p 23.45p 23.45p 8
23/07/2019 23.98p 24.08p 23.70p 23.83p 270
22/07/2019 23.90p 23.95p 23.80p 23.90p 122
19/07/2019 23.67p 23.90p 23.67p 23.88p 32
18/07/2019 23.80p 23.80p 23.75p 23.80p 1265
17/07/2019 23.52p 23.80p 23.52p 23.65p 21
16/07/2019 23.80p 23.80p 23.75p 23.75p 138
15/07/2019 23.55p 23.85p 23.50p 23.75p 0
12/07/2019 23.40p 23.55p 23.40p 23.55p 1728
11/07/2019 23.30p 23.88p 23.30p 23.45p 0
10/07/2019 23.48p 23.48p 23.45p 23.45p 52
09/07/2019 23.10p 23.35p 23.10p 23.35p 8
08/07/2019 23.38p 23.45p 23.01p 23.25p 1608
05/07/2019 23.67p 23.67p 23.25p 23.42p 1331
04/07/2019 23.33p 23.65p 23.33p 23.52p 228
03/07/2019 22.80p 23.30p 22.80p 23.25p 55
02/07/2019 22.67p 23.05p 22.67p 23.00p 1023
01/07/2019 22.83p 22.85p 22.63p 22.63p 1920
28/06/2019 22.75p 22.75p 22.45p 22.48p 428
27/06/2019 22.70p 22.70p 22.38p 22.38p 249
26/06/2019 22.35p 22.55p 22.35p 22.48p 149
25/06/2019 23.20p 23.20p 22.40p 22.50p 231
24/06/2019 23.17p 23.25p 23.10p 23.25p 5
21/06/2019 23.13p 23.20p 22.90p 23.02p 303
20/06/2019 23.05p 23.15p 22.98p 22.98p 18
19/06/2019 23.05p 23.10p 22.90p 23.05p 457
18/06/2019 22.77p 23.00p 22.70p 22.85p 1229
17/06/2019 23.00p 23.10p 22.95p 23.10p 378
14/06/2019 23.27p 23.27p 23.05p 23.05p 19
13/06/2019 23.10p 23.35p 23.05p 23.15p 1794
12/06/2019 23.10p 23.30p 23.05p 23.30p 50
11/06/2019 23.17p 23.30p 22.98p 23.13p 2095
10/06/2019 23.00p 23.00p 22.98p 22.98p 0
07/06/2019 22.52p 23.20p 22.52p 22.98p 846
06/06/2019 22.52p 22.75p 22.40p 22.55p 113
05/06/2019 22.85p 22.85p 22.50p 22.55p 1016
04/06/2019 21.83p 22.65p 21.83p 22.65p 110
03/06/2019 21.73p 21.90p 21.70p 21.70p 630
31/05/2019 21.90p 21.95p 21.75p 21.80p 1917
30/05/2019 21.73p 22.00p 21.73p 21.95p 213
29/05/2019 21.88p 21.90p 21.75p 21.85p 2539
28/05/2019 22.20p 22.20p 21.88p 21.88p 109
24/05/2019 22.65p 22.73p 22.50p 22.73p 8557
23/05/2019 23.25p 23.25p 22.42p 22.42p 1127
22/05/2019 24.05p 24.33p 23.27p 23.27p 2596
21/05/2019 23.80p 23.80p 23.74p 23.75p 503
20/05/2019 24.13p 24.13p 23.85p 24.13p 312
17/05/2019 24.30p 24.30p 24.00p 24.00p 869
16/05/2019 23.92p 24.20p 23.80p 24.20p 146
15/05/2019 23.90p 23.90p 23.55p 23.85p 80
14/05/2019 23.80p 23.88p 23.80p 23.88p 13
13/05/2019 23.90p 23.90p 23.55p 23.55p 926
10/05/2019 23.90p 24.10p 23.80p 24.02p 1049
09/05/2019 24.42p 24.42p 23.85p 23.90p 2069
08/05/2019 24.40p 24.40p 24.20p 24.25p 566
07/05/2019 24.30p 24.60p 24.30p 24.42p 1031
03/05/2019 24.45p 24.80p 24.45p 24.67p 1121
02/05/2019 24.85p 24.90p 24.77p 24.80p 1575
01/05/2019 24.65p 24.88p 24.88p 24.88p 0
30/04/2019 24.65p 24.95p 24.65p 24.88p 144
29/04/2019 24.52p 24.65p 24.40p 24.60p 33
26/04/2019 24.75p 25.00p 24.65p 24.65p 0
25/04/2019 24.83p 24.90p 24.83p 24.90p 53
24/04/2019 25.15p 25.35p 24.83p 24.83p 0
23/04/2019 25.33p 25.33p 25.05p 25.08p 2513
18/04/2019 25.23p 25.40p 25.20p 25.23p 282
17/04/2019 24.95p 25.40p 24.95p 25.20p 976
16/04/2019 24.67p 25.05p 24.67p 24.98p 4256
15/04/2019 24.50p 24.80p 24.50p 24.60p 773
12/04/2019 24.05p 24.63p 24.05p 24.45p 576
11/04/2019 23.92p 24.24p 23.92p 23.95p 3583
10/04/2019 23.90p 24.24p 23.85p 24.20p 2614
09/04/2019 23.90p 24.10p 23.75p 23.92p 2375
08/04/2019 23.95p 23.95p 23.85p 23.92p 289
05/04/2019 23.90p 23.90p 23.80p 23.83p 835
04/04/2019 23.63p 23.90p 23.63p 23.85p 84
03/04/2019 23.45p 23.82p 23.40p 23.40p 5744
02/04/2019 23.23p 23.40p 23.23p 23.25p 634
01/04/2019 23.23p 23.25p 22.90p 22.90p 3783
29/03/2019 22.90p 22.96p 22.82p 22.93p 550
28/03/2019 23.04p 23.04p 22.80p 22.94p 66
27/03/2019 22.58p 23.00p 22.58p 22.86p 128
26/03/2019 22.35p 22.67p 22.35p 22.67p 1035
25/03/2019 22.46p 22.46p 22.22p 22.22p 763
22/03/2019 22.72p 22.72p 22.44p 22.53p 1320
21/03/2019 22.29p 22.85p 22.11p 22.85p 0
20/03/2019 22.42p 22.42p 21.96p 22.11p 400
19/03/2019 22.24p 22.54p 22.24p 22.54p 25
18/03/2019 22.12p 22.38p 22.12p 22.34p 2070
15/03/2019 21.80p 22.06p 21.80p 21.98p 71
14/03/2019 21.62p 21.78p 21.60p 21.62p 119
13/03/2019 21.61p 21.61p 21.48p 21.61p 156
12/03/2019 21.71p 21.71p 21.45p 21.45p 731
11/03/2019 21.97p 21.97p 21.56p 21.70p 1274
08/03/2019 21.81p 22.11p 21.81p 21.81p 0
07/03/2019 22.05p 22.05p 21.94p 22.05p 1235
06/03/2019 21.89p 22.16p 21.75p 21.89p 0
05/03/2019 21.75p 21.76p 21.59p 21.75p 314
04/03/2019 21.66p 21.84p 21.59p 21.59p 694
01/03/2019 21.25p 21.58p 21.25p 21.56p 2396
28/02/2019 21.16p 21.16p 20.92p 21.11p 1218
27/02/2019 21.24p 21.24p 21.01p 21.08p 1257
26/02/2019 21.47p 21.47p 21.19p 21.19p 382
25/02/2019 21.46p 21.50p 21.40p 21.44p 651
22/02/2019 21.60p 21.60p 21.24p 21.29p 14
21/02/2019 21.70p 21.70p 21.36p 21.36p 76
20/02/2019 21.66p 21.92p 21.49p 21.49p 632
19/02/2019 21.63p 21.63p 21.56p 21.57p 8
18/02/2019 21.73p 21.73p 21.34p 21.34p 1163
15/02/2019 21.30p 21.82p 21.30p 21.68p 13
14/02/2019 21.51p 21.51p 21.39p 21.39p 631
13/02/2019 21.24p 21.62p 21.24p 21.54p 3965
12/02/2019 21.00p 21.36p 21.00p 21.29p 2668
11/02/2019 20.97p 21.00p 20.93p 20.93p 905
08/02/2019 21.19p 21.19p 20.36p 20.59p 3459
07/02/2019 21.70p 21.70p 20.93p 20.93p 2169
06/02/2019 21.66p 21.66p 21.44p 21.44p 774
05/02/2019 21.65p 21.69p 21.56p 21.56p 1050
04/02/2019 21.71p 21.76p 21.69p 21.69p 100
01/02/2019 21.41p 21.57p 21.41p 21.57p 244
31/01/2019 21.61p 21.61p 21.15p 21.15p 2807
30/01/2019 21.32p 21.52p 21.32p 21.33p 296
29/01/2019 21.44p 21.52p 21.40p 21.52p 766
28/01/2019 21.60p 21.60p 21.30p 21.42p 8
25/01/2019 21.71p 21.71p 21.56p 21.63p 152
24/01/2019 21.62p 21.66p 21.48p 21.54p 0
23/01/2019 21.56p 21.60p 21.48p 21.48p 722
22/01/2019 21.71p 21.73p 21.40p 21.40p 0
21/01/2019 21.87p 21.87p 21.67p 21.67p 713
18/01/2019 21.36p 21.71p 21.36p 21.71p 23
17/01/2019 21.31p 21.44p 21.31p 21.32p 2667
16/01/2019 21.08p 21.42p 21.08p 21.42p 1053
15/01/2019 20.91p 21.06p 20.91p 20.93p 1122
14/01/2019 21.33p 21.33p 20.81p 20.81p 1384
11/01/2019 20.97p 21.19p 20.97p 21.05p 2157
10/01/2019 21.18p 21.20p 20.94p 20.98p 1199
09/01/2019 21.10p 21.16p 21.00p 21.05p 895
08/01/2019 20.75p 21.04p 20.54p 20.95p 0
07/01/2019 20.76p 20.76p 20.50p 20.54p 2907
04/01/2019 20.72p 20.72p 20.67p 20.67p 48
03/01/2019 20.08p 20.56p 20.08p 20.49p 1918
02/01/2019 20.40p 20.40p 20.04p 20.09p 1242
31/12/2018 19.94p 19.98p 19.98p 19.98p 0
28/12/2018 19.94p 20.40p 19.91p 19.98p 712
27/12/2018 20.19p 20.22p 19.88p 19.98p 7676
24/12/2018 20.76p 20.76p 20.22p 20.22p 0
21/12/2018 20.37p 20.37p 20.22p 20.22p 8
20/12/2018 20.62p 20.62p 20.30p 20.35p 2098
19/12/2018 20.93p 20.93p 20.52p 20.86p 328
18/12/2018 20.74p 21.04p 20.74p 20.86p 4208
17/12/2018 21.09p 21.09p 20.70p 20.81p 651
14/12/2018 21.00p 21.11p 21.00p 21.11p 14
13/12/2018 21.39p 21.44p 21.14p 21.14p 0
12/12/2018 21.46p 21.46p 21.16p 21.22p 3388
11/12/2018 21.37p 21.37p 21.12p 21.19p 3360
10/12/2018 21.78p 21.90p 21.26p 21.26p 2956
07/12/2018 21.76p 21.93p 21.76p 21.90p 1284
06/12/2018 21.97p 22.06p 21.88p 21.88p 2980
05/12/2018 22.50p 22.50p 22.00p 22.15p 1997

*Close Price adjusted for both dividends and splits