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
22/07/2016 17.55p 17.55p 17.15p 17.15p 225
21/07/2016 17.55p 17.56p 17.41p 17.55p 5739
20/07/2016 17.33p 17.56p 17.33p 17.56p 1768
19/07/2016 17.52p 17.68p 17.15p 17.15p 0
18/07/2016 17.60p 17.69p 17.60p 17.60p 388
15/07/2016 17.42p 17.56p 17.41p 17.56p 6325
14/07/2016 17.14p 17.43p 17.14p 17.41p 65
13/07/2016 17.42p 17.42p 16.95p 17.05p 149
12/07/2016 17.14p 17.36p 17.14p 17.36p 2893
11/07/2016 16.80p 17.05p 16.80p 17.05p 2729
08/07/2016 16.41p 16.75p 16.38p 16.57p 0
07/07/2016 16.55p 16.55p 16.35p 16.38p 3875
06/07/2016 16.01p 16.16p 15.92p 16.14p 16209
05/07/2016 16.51p 16.51p 16.00p 16.00p 2094
04/07/2016 16.86p 17.17p 16.86p 16.86p 0
01/07/2016 17.06p 17.06p 16.88p 16.88p 8039
30/06/2016 17.17p 17.17p 16.91p 16.93p 2410
29/06/2016 17.35p 17.35p 17.08p 17.13p 1171
28/06/2016 17.08p 17.08p 16.89p 16.89p 696
27/06/2016 17.34p 17.34p 16.26p 16.26p 13231
24/06/2016 16.75p 17.42p 16.75p 17.42p 5311
23/06/2016 18.48p 18.70p 18.27p 18.67p 5024
22/06/2016 18.15p 18.39p 18.15p 18.32p 7294
21/06/2016 17.95p 18.10p 17.95p 17.95p 924
20/06/2016 17.73p 17.90p 17.73p 17.73p 6655
17/06/2016 17.30p 17.40p 17.25p 17.30p 36274
16/06/2016 16.97p 16.97p 16.80p 16.93p 429
15/06/2016 17.23p 17.23p 17.05p 17.05p 7105
14/06/2016 17.31p 17.40p 16.96p 17.02p 2369
13/06/2016 17.98p 17.98p 17.44p 17.53p 3868
10/06/2016 18.68p 18.68p 18.10p 18.10p 15075
09/06/2016 19.05p 19.05p 18.77p 18.82p 1370
08/06/2016 19.17p 19.17p 19.04p 19.17p 1636
07/06/2016 19.18p 19.18p 19.00p 19.18p 1389
06/06/2016 19.42p 19.69p 19.17p 19.21p 0
03/06/2016 19.85p 19.85p 19.17p 19.17p 385
02/06/2016 19.71p 20.09p 19.55p 19.94p 0
01/06/2016 20.03p 20.03p 19.55p 19.55p 4071
31/05/2016 20.13p 20.15p 19.90p 20.13p 9785
27/05/2016 19.96p 19.96p 19.58p 19.70p 3299
26/05/2016 20.05p 20.11p 20.05p 20.05p 0
25/05/2016 19.19p 20.11p 19.19p 20.11p 537
24/05/2016 19.38p 19.44p 19.38p 19.38p 0
23/05/2016 18.99p 19.58p 18.99p 19.44p 3161
20/05/2016 19.06p 19.25p 18.93p 19.15p 0
19/05/2016 18.97p 19.15p 18.78p 18.93p 0
18/05/2016 18.26p 18.86p 18.26p 18.83p 3000
17/05/2016 19.16p 19.16p 18.88p 18.88p 2859
16/05/2016 18.56p 18.69p 18.56p 18.56p 0
13/05/2016 18.69p 18.86p 18.63p 18.69p 0
12/05/2016 18.65p 18.65p 18.51p 18.65p 5465
11/05/2016 18.97p 19.14p 18.38p 18.58p 0
10/05/2016 19.20p 19.20p 18.94p 18.97p 200
09/05/2016 19.36p 19.55p 19.13p 19.13p 0
06/05/2016 19.28p 19.35p 19.10p 19.28p 0
05/05/2016 19.25p 19.38p 19.25p 19.25p 0
04/05/2016 19.38p 19.52p 19.18p 19.38p 0
03/05/2016 19.68p 19.91p 19.06p 19.26p 0
29/04/2016 20.20p 20.32p 19.62p 19.91p 0
28/04/2016 20.52p 20.52p 20.07p 20.22p 0
27/04/2016 20.43p 20.54p 20.34p 20.43p 0
26/04/2016 20.33p 20.61p 20.27p 20.42p 0
25/04/2016 20.40p 20.67p 20.19p 20.40p 0
22/04/2016 20.38p 20.51p 20.25p 20.38p 4244
21/04/2016 20.27p 20.56p 20.08p 20.49p 0
20/04/2016 20.08p 20.33p 20.00p 20.33p 0
19/04/2016 20.27p 20.27p 19.97p 20.27p 0
18/04/2016 19.88p 20.17p 19.88p 20.13p 0
15/04/2016 20.17p 20.17p 20.00p 20.17p 352
14/04/2016 19.92p 20.11p 19.83p 19.92p 0
13/04/2016 19.81p 20.01p 19.69p 20.01p 0
12/04/2016 20.05p 20.05p 19.59p 19.83p 0
11/04/2016 19.80p 20.25p 19.62p 19.82p 0
08/04/2016 19.27p 20.08p 19.05p 20.08p 0
07/04/2016 18.64p 19.06p 18.64p 19.06p 0
06/04/2016 18.73p 18.73p 18.54p 18.73p 0
05/04/2016 18.66p 18.96p 18.51p 18.66p 0
04/04/2016 18.74p 19.00p 18.57p 18.74p 0
01/04/2016 18.48p 18.84p 18.48p 18.64p 0
31/03/2016 18.28p 18.67p 18.28p 18.65p 0
30/03/2016 18.41p 18.64p 18.35p 18.41p 0
29/03/2016 18.84p 18.98p 18.16p 18.39p 0
24/03/2016 18.56p 18.92p 18.43p 18.56p 0
23/03/2016 18.80p 18.80p 18.63p 18.63p 53214
22/03/2016 18.94p 19.12p 18.65p 18.72p 0
21/03/2016 19.03p 19.45p 18.63p 18.83p 0
18/03/2016 18.92p 19.46p 18.92p 18.92p 500
17/03/2016 19.53p 22.54p 18.54p 18.72p 0
16/03/2016 22.78p 22.78p 22.44p 22.54p 0
15/03/2016 23.00p 23.16p 22.45p 22.69p 0
14/03/2016 23.23p 23.23p 22.72p 22.91p 0
11/03/2016 22.22p 22.85p 21.89p 22.76p 0
10/03/2016 22.38p 22.38p 21.97p 21.89p 12351
09/03/2016 22.91p 22.91p 22.11p 22.33p 0
08/03/2016 22.60p 22.61p 22.57p 22.60p 783
07/03/2016 22.91p 23.23p 22.62p 22.82p 0
04/03/2016 22.70p 22.90p 22.41p 22.65p 0
03/03/2016 22.66p 22.92p 22.41p 22.41p 0
02/03/2016 22.14p 22.46p 21.78p 22.46p 0
01/03/2016 21.55p 21.83p 21.55p 21.78p 1717
29/02/2016 21.48p 21.69p 21.29p 21.48p 0
26/02/2016 20.81p 21.33p 20.69p 21.33p 0
25/02/2016 20.94p 21.03p 20.46p 20.69p 0
24/02/2016 21.14p 21.50p 20.51p 20.70p 4400
23/02/2016 21.80p 21.80p 21.50p 21.50p 4068
22/02/2016 21.53p 21.77p 21.33p 21.77p 0
19/02/2016 21.33p 21.55p 21.13p 21.33p 0
18/02/2016 21.81p 21.81p 21.17p 21.48p 0
17/02/2016 21.13p 21.35p 20.92p 21.34p 0
16/02/2016 21.60p 21.60p 20.81p 20.92p 0
15/02/2016 21.40p 21.54p 20.69p 21.40p 0
12/02/2016 20.75p 20.94p 20.51p 20.69p 0
11/02/2016 20.54p 20.97p 20.34p 20.51p 60
10/02/2016 20.70p 21.36p 20.53p 20.91p 0
09/02/2016 21.18p 21.60p 20.33p 20.53p 0
08/02/2016 22.25p 22.31p 21.24p 21.49p 0
05/02/2016 22.07p 22.17p 21.87p 22.07p 3731
04/02/2016 22.19p 22.51p 21.65p 21.89p 0
03/02/2016 22.19p 22.75p 21.48p 21.70p 0
02/02/2016 22.70p 22.92p 22.09p 22.21p 0
01/02/2016 23.06p 23.30p 22.57p 22.77p 0
29/01/2016 22.58p 22.82p 22.35p 22.58p 0
28/01/2016 22.12p 22.35p 22.05p 22.35p 0
27/01/2016 22.11p 22.45p 21.66p 22.05p 0
26/01/2016 21.66p 22.07p 21.58p 21.66p 0
25/01/2016 22.58p 22.81p 21.71p 21.93p 0
22/01/2016 22.44p 22.71p 21.81p 22.48p 0
21/01/2016 21.88p 22.05p 21.57p 21.81p 0
20/01/2016 22.49p 23.00p 21.49p 21.64p 0
19/01/2016 23.00p 23.05p 22.60p 23.00p 0
18/01/2016 22.83p 22.83p 22.42p 22.60p 381
15/01/2016 23.25p 23.63p 22.55p 22.75p 0
14/01/2016 23.55p 23.55p 23.39p 23.43p 195
13/01/2016 23.76p 23.76p 23.32p 23.50p 12162
12/01/2016 23.23p 24.05p 23.23p 23.43p 0
11/01/2016 23.77p 24.29p 23.25p 23.25p 0
08/01/2016 24.18p 24.77p 23.68p 24.23p 0
07/01/2016 23.81p 23.81p 23.67p 23.68p 1644
06/01/2016 24.71p 24.71p 24.70p 24.71p 0
05/01/2016 24.94p 25.20p 24.41p 24.70p 0
04/01/2016 25.27p 25.61p 24.51p 24.70p 0
31/12/2015 25.29p 25.55p 25.29p 25.29p 0
30/12/2015 25.26p 25.55p 25.20p 25.55p 0
29/12/2015 25.39p 25.57p 25.06p 25.39p 0
24/12/2015 25.57p 25.63p 25.57p 25.57p 0
23/12/2015 25.34p 25.57p 25.34p 25.63p 106
22/12/2015 25.27p 25.50p 24.96p 25.27p 0
21/12/2015 25.24p 25.24p 25.15p 25.24p 2027
18/12/2015 25.02p 25.27p 24.81p 25.01p 0
17/12/2015 25.27p 25.36p 24.95p 25.27p 96
16/12/2015 25.18p 25.18p 25.16p 25.18p 125
15/12/2015 25.05p 25.30p 25.05p 25.30p 27057
14/12/2015 25.55p 25.55p 24.91p 24.97p 10000
11/12/2015 25.56p 26.06p 25.22p 25.56p 0
10/12/2015 25.59p 25.81p 25.42p 25.59p 0
09/12/2015 25.81p 25.96p 25.70p 25.81p 0
08/12/2015 25.85p 25.94p 25.85p 25.85p 0
07/12/2015 25.94p 26.20p 25.66p 25.94p 0
04/12/2015 26.00p 26.00p 25.77p 25.76p 70
03/12/2015 26.34p 26.88p 26.09p 26.09p 0
02/12/2015 26.73p 26.73p 26.37p 26.73p 6247
01/12/2015 26.66p 26.69p 26.55p 26.66p 2158
30/11/2015 26.99p 26.99p 26.50p 26.64p 2452
27/11/2015 26.77p 27.03p 26.56p 26.77p 0
26/11/2015 27.00p 27.01p 26.75p 27.01p 102
25/11/2015 27.57p 27.73p 26.76p 27.16p 0
24/11/2015 28.71p 29.25p 27.42p 27.70p 0
23/11/2015 29.25p 29.48p 29.25p 29.25p 28
20/11/2015 29.71p 29.87p 29.51p 29.71p 0
19/11/2015 29.52p 29.87p 29.51p 29.87p 0
18/11/2015 29.17p 29.51p 29.16p 29.51p 0
17/11/2015 28.63p 29.19p 28.63p 29.19p 363
16/11/2015 28.61p 28.84p 28.24p 28.58p 0
13/11/2015 28.44p 28.53p 28.44p 28.44p 2
12/11/2015 29.45p 29.45p 28.45p 28.50p 1351
11/11/2015 29.57p 29.57p 29.17p 29.57p 0
10/11/2015 29.40p 29.40p 29.18p 29.40p 2047
09/11/2015 29.48p 29.48p 29.14p 29.48p 2547
06/11/2015 29.03p 29.11p 28.90p 29.03p 0
05/11/2015 29.03p 29.33p 28.70p 29.03p 0
04/11/2015 29.52p 29.82p 28.88p 29.23p 0
03/11/2015 29.30p 29.30p 29.20p 29.30p 0
02/11/2015 29.20p 29.50p 29.06p 29.20p 0
30/10/2015 29.36p 29.36p 29.03p 29.36p 4051
29/10/2015 29.36p 29.36p 28.70p 28.93p 0
28/10/2015 29.00p 29.19p 28.80p 29.00p 0
27/10/2015 29.64p 29.91p 28.64p 28.93p 0
26/10/2015 29.30p 29.50p 29.30p 29.30p 0
23/10/2015 29.50p 29.50p 29.10p 29.50p 0
22/10/2015 28.60p 29.26p 28.27p 29.26p 2790
21/10/2015 28.27p 28.55p 28.08p 28.27p 496
20/10/2015 28.21p 28.33p 27.95p 28.21p 104
19/10/2015 28.44p 28.47p 28.08p 28.08p 17439
16/10/2015 28.40p 28.40p 28.36p 28.40p 16376
15/10/2015 28.17p 28.49p 27.88p 28.17p 0
14/10/2015 28.02p 28.28p 27.76p 28.02p 0
13/10/2015 28.56p 28.56p 27.99p 28.28p 514
12/10/2015 28.95p 28.95p 28.34p 28.59p 0
09/10/2015 28.77p 29.07p 28.60p 28.77p 0
08/10/2015 28.12p 28.78p 28.05p 28.78p 0

*Close Price adjusted for both dividends and splits