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
04/12/2018 22.71p 22.98p 22.55p 22.55p 0
03/12/2018 22.95p 22.95p 22.72p 22.88p 2727
30/11/2018 22.47p 22.74p 22.43p 22.73p 1347
29/11/2018 23.06p 23.06p 22.09p 22.19p 3002
28/11/2018 23.49p 23.49p 22.94p 23.08p 18
27/11/2018 23.47p 23.58p 23.45p 23.45p 114
26/11/2018 23.36p 23.69p 23.36p 23.69p 1259
23/11/2018 23.55p 23.55p 23.31p 23.55p 556
22/11/2018 23.72p 23.81p 23.38p 23.72p 0
21/11/2018 23.38p 23.58p 23.38p 23.38p 647
20/11/2018 23.60p 23.60p 23.34p 23.57p 14922
19/11/2018 24.11p 24.11p 23.92p 24.11p 3721
16/11/2018 24.16p 24.16p 23.82p 23.82p 19
15/11/2018 24.41p 24.48p 24.30p 24.41p 922
14/11/2018 24.62p 24.65p 24.11p 24.34p 0
13/11/2018 24.20p 24.60p 24.20p 24.46p 2021
12/11/2018 24.26p 24.30p 24.26p 24.26p 8
09/11/2018 24.01p 24.29p 24.01p 24.29p 416
08/11/2018 23.94p 24.17p 23.94p 24.17p 913
07/11/2018 23.71p 24.12p 23.71p 23.92p 2386
06/11/2018 23.72p 23.90p 23.69p 23.69p 89
05/11/2018 23.75p 23.76p 23.63p 23.63p 796
02/11/2018 23.64p 23.72p 23.46p 23.72p 2041
01/11/2018 23.30p 23.41p 23.30p 23.41p 0
31/10/2018 23.39p 23.44p 23.20p 23.41p 0
30/10/2018 23.56p 23.56p 23.20p 23.20p 396
29/10/2018 23.27p 23.55p 23.22p 23.55p 290
26/10/2018 23.00p 23.20p 23.00p 23.20p 0
25/10/2018 23.27p 23.36p 23.20p 23.20p 1153
24/10/2018 23.38p 23.48p 23.36p 23.36p 0
23/10/2018 23.61p 23.61p 23.27p 23.48p 343
22/10/2018 23.77p 23.77p 23.66p 23.75p 58
19/10/2018 23.92p 23.92p 23.58p 23.58p 65
18/10/2018 23.89p 24.12p 23.83p 23.96p 8
17/10/2018 23.76p 23.97p 23.76p 23.97p 99
16/10/2018 23.90p 24.06p 23.90p 24.06p 748
15/10/2018 23.71p 23.95p 23.68p 23.95p 1905
12/10/2018 24.09p 24.09p 23.67p 23.67p 701
11/10/2018 24.12p 24.72p 23.82p 23.82p 0
10/10/2018 24.82p 24.82p 24.57p 24.72p 43
09/10/2018 24.82p 25.15p 24.46p 24.46p 0
08/10/2018 24.93p 24.93p 24.60p 24.81p 855
05/10/2018 25.33p 25.33p 24.90p 24.90p 0
04/10/2018 25.04p 25.26p 25.04p 25.07p 1831
03/10/2018 24.95p 24.98p 24.87p 24.87p 2305
02/10/2018 24.95p 24.95p 24.67p 24.67p 1311
01/10/2018 24.69p 25.01p 24.61p 24.93p 0
28/09/2018 24.97p 25.22p 24.61p 24.61p 46
27/09/2018 25.19p 25.19p 24.98p 25.09p 92
26/09/2018 24.95p 25.40p 24.95p 25.26p 577
25/09/2018 24.65p 24.87p 24.59p 24.82p 0
24/09/2018 24.41p 24.74p 24.41p 24.59p 0
21/09/2018 24.69p 24.84p 24.48p 24.74p 199
20/09/2018 24.51p 24.64p 24.48p 24.48p 960
19/09/2018 23.98p 24.43p 23.98p 24.38p 915
18/09/2018 23.89p 24.00p 23.89p 23.90p 674
17/09/2018 23.85p 23.94p 23.85p 23.94p 657
14/09/2018 23.74p 23.82p 23.67p 23.80p 36
13/09/2018 23.79p 23.79p 23.67p 23.67p 500
12/09/2018 23.47p 23.64p 23.47p 23.48p 1503
11/09/2018 23.55p 23.55p 23.18p 23.34p 544
10/09/2018 23.19p 23.40p 22.98p 23.23p 851
07/09/2018 23.20p 23.20p 22.98p 23.12p 701
06/09/2018 23.31p 23.31p 23.18p 23.18p 411
05/09/2018 23.38p 23.38p 23.17p 23.17p 379
04/09/2018 23.45p 23.55p 23.26p 23.26p 0
03/09/2018 23.50p 23.50p 23.36p 23.36p 288
31/08/2018 23.68p 23.68p 23.48p 23.50p 1528
30/08/2018 23.73p 23.79p 23.54p 23.54p 581
29/08/2018 23.90p 24.05p 23.49p 23.49p 0
28/08/2018 24.01p 24.01p 23.68p 23.95p 8014
24/08/2018 23.82p 23.91p 23.58p 23.58p 1607
23/08/2018 23.91p 24.00p 23.89p 23.91p 0
22/08/2018 23.59p 23.94p 23.59p 23.89p 742
21/08/2018 23.54p 23.71p 23.46p 23.54p 300
20/08/2018 23.39p 23.66p 23.39p 23.45p 94
17/08/2018 23.70p 23.70p 23.46p 23.62p 408
16/08/2018 23.60p 23.83p 23.60p 23.80p 0
15/08/2018 23.65p 23.73p 23.65p 23.73p 0
14/08/2018 24.00p 24.00p 23.73p 23.73p 1056
13/08/2018 23.99p 23.99p 23.72p 23.86p 977
10/08/2018 24.24p 24.27p 24.13p 24.13p 0
09/08/2018 24.29p 24.29p 24.13p 24.13p 150
08/08/2018 24.20p 24.32p 24.18p 24.18p 104
07/08/2018 24.31p 24.31p 24.08p 24.10p 652
06/08/2018 24.16p 24.28p 24.16p 24.25p 19
03/08/2018 24.33p 24.35p 24.15p 24.20p 45
02/08/2018 24.38p 24.38p 24.14p 24.27p 249
01/08/2018 24.50p 24.50p 24.17p 24.17p 180
31/07/2018 24.73p 24.73p 24.41p 24.41p 362
30/07/2018 24.45p 24.57p 24.34p 24.57p 682
27/07/2018 24.18p 24.36p 24.18p 24.36p 1455
26/07/2018 24.01p 24.16p 23.73p 23.86p 564
25/07/2018 24.08p 24.08p 23.73p 23.73p 0
24/07/2018 23.77p 24.00p 23.72p 24.00p 0
23/07/2018 23.57p 23.73p 23.43p 23.72p 0
20/07/2018 23.90p 23.90p 23.37p 23.61p 0
19/07/2018 23.75p 23.93p 23.75p 23.88p 460
18/07/2018 23.42p 23.85p 23.42p 23.85p 0
17/07/2018 23.42p 23.63p 23.42p 23.50p 618
16/07/2018 23.23p 23.35p 23.18p 23.22p 0
13/07/2018 23.08p 23.34p 23.08p 23.18p 612
12/07/2018 23.22p 23.37p 23.18p 23.37p 65
11/07/2018 23.34p 23.34p 23.15p 23.15p 39
10/07/2018 23.45p 23.45p 23.26p 23.44p 426
09/07/2018 23.08p 23.19p 22.87p 23.16p 1058
06/07/2018 23.26p 23.31p 23.07p 23.07p 700
05/07/2018 23.14p 23.40p 23.10p 23.12p 2332
04/07/2018 22.90p 23.30p 22.90p 23.29p 200
03/07/2018 23.04p 23.09p 23.04p 23.04p 0
02/07/2018 23.12p 23.41p 23.09p 23.09p 2118
29/06/2018 23.23p 23.41p 23.23p 23.41p 1761
28/06/2018 23.38p 23.38p 23.12p 23.27p 109
27/06/2018 23.44p 23.44p 22.99p 23.19p 45
26/06/2018 23.61p 23.61p 23.37p 23.37p 26782
25/06/2018 24.02p 24.02p 23.78p 23.91p 21130
22/06/2018 23.44p 23.74p 23.44p 23.74p 15435
21/06/2018 23.98p 23.98p 23.61p 23.61p 478
20/06/2018 23.95p 24.03p 23.74p 23.74p 0
19/06/2018 24.07p 24.26p 23.71p 23.93p 594
18/06/2018 24.34p 24.55p 24.12p 24.26p 0
15/06/2018 24.29p 24.29p 24.12p 24.12p 8
14/06/2018 24.21p 24.59p 24.21p 24.49p 0
13/06/2018 24.33p 24.64p 24.33p 24.34p 0
12/06/2018 24.60p 24.60p 24.40p 24.40p 19
11/06/2018 24.56p 24.56p 24.46p 24.47p 2837
08/06/2018 24.42p 24.49p 24.28p 24.28p 515
07/06/2018 24.17p 24.49p 23.81p 24.49p 1246
06/06/2018 23.88p 23.89p 23.88p 23.89p 284
05/06/2018 24.24p 24.24p 23.94p 23.94p 1947
04/06/2018 24.41p 24.47p 24.19p 24.19p 1181
01/06/2018 24.73p 24.73p 24.32p 24.33p 847
31/05/2018 24.31p 24.45p 24.31p 24.45p 0
30/05/2018 24.17p 24.45p 24.17p 24.45p 0
29/05/2018 25.15p 26.00p 23.96p 24.25p 0
25/05/2018 26.50p 26.52p 26.00p 26.00p 12645
24/05/2018 26.30p 26.47p 26.28p 26.47p 3499
23/05/2018 26.43p 26.73p 26.38p 26.48p 0
22/05/2018 26.60p 26.60p 26.32p 26.38p 2273
21/05/2018 26.69p 26.69p 26.45p 26.45p 0
18/05/2018 26.73p 26.85p 26.45p 26.45p 0
17/05/2018 26.47p 26.71p 26.47p 26.47p 1497
16/05/2018 26.70p 26.71p 26.66p 26.71p 0
15/05/2018 26.63p 26.89p 26.55p 26.66p 43980
14/05/2018 26.88p 26.89p 26.64p 26.64p 2703
11/05/2018 26.59p 26.98p 26.59p 26.89p 2981
10/05/2018 26.38p 26.41p 26.41p 26.41p 0
09/05/2018 26.38p 26.67p 26.08p 26.41p 0
08/05/2018 26.63p 26.70p 26.08p 26.08p 500
04/05/2018 26.26p 26.48p 26.26p 26.26p 555
03/05/2018 26.74p 26.74p 26.48p 26.48p 70
02/05/2018 26.86p 26.89p 26.70p 26.86p 1000
01/05/2018 26.40p 26.70p 26.70p 26.70p 0
30/04/2018 26.40p 26.76p 26.40p 26.70p 466
27/04/2018 26.49p 26.70p 26.48p 26.54p 687
26/04/2018 26.27p 26.60p 26.27p 26.60p 0
25/04/2018 26.50p 26.77p 26.44p 26.44p 1400
24/04/2018 26.37p 26.78p 26.37p 26.77p 853
23/04/2018 26.36p 26.54p 26.36p 26.48p 400
20/04/2018 26.51p 26.57p 26.50p 26.57p 1009
19/04/2018 26.51p 26.51p 26.40p 26.40p 507
18/04/2018 26.52p 26.60p 26.52p 26.59p 256
17/04/2018 26.65p 26.75p 26.58p 26.75p 3252
16/04/2018 26.30p 26.49p 26.30p 26.47p 1299
13/04/2018 26.48p 26.74p 26.26p 26.36p 18015
12/04/2018 26.33p 26.64p 26.15p 26.64p 1400
11/04/2018 26.70p 26.97p 26.15p 26.15p 1400
10/04/2018 27.01p 27.01p 26.62p 26.77p 170
09/04/2018 27.18p 27.23p 26.96p 26.96p 0
06/04/2018 27.11p 27.15p 27.02p 27.12p 0
05/04/2018 26.60p 27.02p 26.41p 27.02p 0
04/04/2018 26.91p 26.91p 26.16p 26.41p 4245
03/04/2018 27.10p 27.29p 26.82p 26.82p 0
29/03/2018 27.16p 27.29p 27.16p 27.29p 571
28/03/2018 26.83p 27.19p 26.83p 27.19p 0
27/03/2018 26.73p 27.25p 26.68p 26.97p 0
26/03/2018 26.58p 26.84p 26.58p 26.68p 63
23/03/2018 26.75p 26.76p 26.17p 26.42p 2532
22/03/2018 27.12p 27.38p 26.76p 26.76p 0
21/03/2018 26.70p 26.94p 26.52p 26.94p 0
20/03/2018 26.20p 26.52p 26.20p 26.52p 182
19/03/2018 26.24p 26.36p 26.16p 26.28p 0
16/03/2018 26.07p 26.30p 26.07p 26.16p 775
15/03/2018 26.18p 26.23p 26.13p 26.17p 0
14/03/2018 26.30p 26.36p 26.14p 26.19p 463
13/03/2018 26.75p 26.75p 26.09p 26.09p 159
12/03/2018 26.73p 26.78p 26.26p 26.77p 26
09/03/2018 26.43p 26.52p 26.26p 26.26p 1900
08/03/2018 26.16p 26.45p 26.16p 26.45p 0
07/03/2018 26.33p 26.47p 26.23p 26.23p 0
06/03/2018 26.32p 26.48p 26.32p 26.47p 100
05/03/2018 25.87p 26.32p 25.61p 26.07p 100
02/03/2018 26.73p 26.85p 26.25p 26.25p 0
01/03/2018 27.18p 27.40p 26.85p 26.85p 4946
28/02/2018 26.91p 27.40p 26.56p 27.40p 0
27/02/2018 27.03p 27.03p 26.74p 26.96p 1500
26/02/2018 26.95p 27.11p 26.95p 26.98p 0
23/02/2018 27.35p 27.35p 26.96p 27.11p 606
22/02/2018 27.47p 27.73p 27.15p 27.15p 0
21/02/2018 27.46p 27.73p 27.36p 27.73p 0

*Close Price adjusted for both dividends and splits