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
07/03/2014 36.22p 36.22p 35.74p 35.74p 816
06/03/2014 36.09p 36.23p 35.63p 36.23p 0
05/03/2014 36.06p 36.06p 35.63p 35.63p 728
04/03/2014 36.17p 37.53p 35.50p 35.81p 0
03/03/2014 36.38p 37.53p 35.50p 36.06p 0
28/02/2014 37.32p 37.53p 36.86p 37.10p 0
27/02/2014 37.05p 37.40p 36.86p 37.26p 0
26/02/2014 37.07p 37.19p 36.90p 37.03p 6222
25/02/2014 37.14p 37.56p 37.08p 37.56p 455
24/02/2014 36.87p 37.40p 36.33p 37.16p 0
21/02/2014 36.33p 37.13p 36.33p 37.13p 131
20/02/2014 35.69p 36.85p 35.61p 35.83p 0
19/02/2014 36.84p 36.85p 36.04p 36.26p 107
18/02/2014 36.90p 37.00p 36.57p 36.79p 61283
17/02/2014 36.57p 36.88p 36.57p 36.88p 2
14/02/2014 36.51p 36.65p 36.42p 36.49p 1394
13/02/2014 36.65p 36.65p 36.56p 36.57p 118
12/02/2014 36.62p 36.86p 35.99p 36.69p 30103
11/02/2014 35.99p 36.56p 35.99p 36.56p 22615
10/02/2014 35.95p 35.95p 35.56p 35.56p 1100
07/02/2014 36.12p 36.12p 35.70p 35.75p 3267
06/02/2014 35.27p 36.00p 35.27p 36.00p 6267
05/02/2014 34.91p 35.13p 34.67p 34.87p 14052
04/02/2014 34.67p 34.81p 34.67p 34.74p 1891
03/02/2014 35.42p 35.79p 34.68p 34.90p 0
31/01/2014 35.38p 35.38p 35.14p 35.20p 950
30/01/2014 35.06p 35.58p 35.06p 35.58p 44
29/01/2014 36.94p 36.94p 35.05p 35.51p 127
28/01/2014 36.56p 36.94p 36.34p 36.69p 0
27/01/2014 36.94p 36.94p 36.34p 36.34p 700
24/01/2014 37.74p 38.87p 36.92p 37.24p 5
23/01/2014 38.24p 38.87p 37.70p 37.81p 0
22/01/2014 38.28p 38.87p 38.01p 38.51p 0
21/01/2014 38.28p 38.87p 38.05p 38.28p 0
20/01/2014 38.48p 38.87p 38.16p 38.56p 0
17/01/2014 38.40p 38.80p 38.16p 38.67p 0
16/01/2014 38.44p 38.51p 38.44p 38.51p 3938
15/01/2014 37.92p 38.65p 37.65p 38.65p 0
14/01/2014 37.74p 37.78p 37.66p 37.76p 1400
13/01/2014 37.74p 38.07p 37.54p 38.07p 0
10/01/2014 37.54p 37.71p 37.54p 37.71p 800
09/01/2014 37.19p 37.39p 35.63p 37.29p 0
08/01/2014 36.33p 36.75p 35.63p 36.75p 0
07/01/2014 35.99p 36.47p 35.63p 36.32p 0
06/01/2014 36.00p 36.47p 35.63p 36.00p 0
03/01/2014 35.79p 36.47p 35.63p 36.00p 7
02/01/2014 36.06p 36.47p 35.63p 35.63p 0
31/12/2013 36.22p 36.24p 36.18p 36.22p 0
30/12/2013 36.24p 36.24p 36.18p 36.22p 4294
27/12/2013 35.84p 36.17p 35.30p 36.17p 0
24/12/2013 35.58p 35.72p 35.30p 35.58p 0
23/12/2013 35.57p 35.72p 35.30p 35.58p 65
20/12/2013 35.45p 35.45p 35.30p 35.30p 600
19/12/2013 35.26p 35.36p 35.26p 35.36p 1939
18/12/2013 35.00p 35.37p 34.87p 34.92p 0
17/12/2013 34.97p 35.00p 34.96p 34.96p 1300
16/12/2013 34.94p 35.47p 34.71p 34.97p 0
13/12/2013 35.10p 35.47p 34.71p 34.90p 0
12/12/2013 35.06p 35.46p 34.71p 35.33p 0
11/12/2013 35.04p 35.40p 34.71p 35.17p 2416
10/12/2013 34.71p 34.92p 34.71p 34.92p 6307
09/12/2013 34.84p 35.10p 34.48p 34.60p 0
06/12/2013 34.76p 35.06p 34.48p 34.89p 0
05/12/2013 34.97p 34.97p 34.60p 34.60p 388
04/12/2013 36.44p 36.48p 36.43p 36.48p 1583
03/12/2013 38.35p 39.29p 36.97p 37.13p 83
02/12/2013 38.44p 39.29p 37.98p 38.41p 0
29/11/2013 38.11p 39.29p 37.98p 38.62p 0
28/11/2013 38.29p 39.29p 37.98p 38.33p 0
27/11/2013 38.97p 39.29p 38.61p 38.81p 27522
26/11/2013 39.01p 39.01p 38.84p 39.00p 75
25/11/2013 38.22p 38.97p 38.22p 38.97p 10024
22/11/2013 38.03p 38.28p 37.13p 37.83p 0
21/11/2013 37.69p 38.17p 37.13p 38.03p 0
20/11/2013 37.47p 37.89p 37.13p 37.51p 0
19/11/2013 37.53p 37.74p 37.13p 37.74p 0
18/11/2013 37.13p 37.56p 37.13p 37.56p 75
15/11/2013 36.54p 37.46p 36.22p 37.40p 0
14/11/2013 36.22p 36.56p 36.22p 36.56p 6071
13/11/2013 36.96p 36.96p 36.40p 36.40p 6200
12/11/2013 38.04p 39.22p 37.38p 37.38p 0
11/11/2013 38.95p 39.22p 38.17p 38.81p 0
08/11/2013 38.95p 38.95p 38.40p 38.40p 632
07/11/2013 39.22p 39.34p 38.76p 39.15p 0
06/11/2013 39.21p 39.30p 39.21p 39.30p 786
05/11/2013 39.40p 39.40p 38.99p 39.31p 10927
04/11/2013 39.13p 39.76p 38.74p 38.96p 0
01/11/2013 39.03p 39.76p 38.74p 39.03p 0
31/10/2013 38.98p 39.76p 38.74p 39.03p 0
30/10/2013 39.38p 39.76p 38.88p 39.00p 0
29/10/2013 38.93p 39.33p 38.93p 39.24p 1715
28/10/2013 39.29p 39.65p 38.72p 39.00p 0
25/10/2013 39.08p 39.10p 39.08p 39.10p 1154
24/10/2013 39.74p 39.90p 39.26p 39.42p 0
23/10/2013 39.43p 39.90p 39.35p 39.53p 0
22/10/2013 39.90p 39.90p 39.67p 39.67p 2300
21/10/2013 40.51p 40.76p 38.60p 40.56p 0
18/10/2013 39.46p 40.76p 38.60p 40.76p 0
17/10/2013 39.44p 39.65p 38.60p 39.21p 0
16/10/2013 39.04p 39.65p 38.60p 39.32p 0
15/10/2013 39.51p 39.65p 38.60p 39.25p 0
14/10/2013 38.60p 39.33p 38.60p 39.33p 2400
11/10/2013 38.60p 42.29p 34.54p 38.40p 28
10/10/2013 38.43p 42.29p 34.54p 38.43p 0
09/10/2013 37.83p 42.29p 34.54p 37.83p 0
08/10/2013 38.46p 42.29p 34.54p 38.22p 0
07/10/2013 38.60p 42.29p 34.54p 37.85p 1441
04/10/2013 38.10p 42.29p 34.54p 38.10p 0
03/10/2013 37.78p 42.29p 34.54p 37.78p 0
02/10/2013 38.19p 42.29p 34.54p 37.62p 1959
01/10/2013 37.85p 42.29p 34.54p 37.85p 0
30/09/2013 38.25p 42.29p 34.54p 37.51p 6940
27/09/2013 38.97p 42.29p 34.54p 38.20p 0
26/09/2013 37.76p 42.29p 34.54p 38.43p 167
25/09/2013 38.54p 42.29p 34.54p 38.54p 4635
24/09/2013 37.99p 42.29p 34.54p 37.99p 2425
23/09/2013 37.74p 42.29p 34.54p 37.15p 0
20/09/2013 38.35p 42.29p 34.54p 37.58p 0
19/09/2013 38.60p 42.29p 34.54p 38.60p 0
18/09/2013 38.78p 42.29p 34.54p 38.44p 1224
17/09/2013 39.31p 42.29p 34.54p 38.65p 0
16/09/2013 39.26p 42.29p 34.54p 39.26p 546
13/09/2013 38.53p 42.29p 34.54p 38.53p 809
12/09/2013 39.67p 42.29p 34.54p 38.90p 503
11/09/2013 39.20p 42.29p 34.54p 39.20p 6873
10/09/2013 38.87p 42.29p 34.54p 39.53p 0
09/09/2013 38.87p 42.29p 34.54p 38.87p 4651
06/09/2013 38.85p 42.29p 34.54p 38.35p 4427
05/09/2013 38.54p 42.29p 34.54p 38.54p 0
04/09/2013 37.99p 42.29p 34.54p 37.99p 50
03/09/2013 38.68p 42.29p 34.54p 38.17p 0
02/09/2013 39.05p 42.29p 34.54p 38.67p 0
30/08/2013 38.99p 42.29p 34.54p 38.99p 0
29/08/2013 39.92p 42.29p 34.54p 39.24p 0
28/08/2013 38.47p 42.29p 34.54p 39.07p 0
27/08/2013 39.45p 42.29p 34.54p 39.45p 0
23/08/2013 40.63p 42.29p 34.54p 40.63p 0
22/08/2013 40.13p 42.29p 34.54p 40.90p 0
21/08/2013 40.85p 42.29p 34.54p 39.89p 0
20/08/2013 41.27p 42.29p 34.54p 41.27p 0
19/08/2013 41.71p 42.29p 34.54p 41.71p 0
16/08/2013 41.10p 42.17p 34.54p 41.90p 1104
15/08/2013 41.58p 42.17p 34.54p 41.58p 0
14/08/2013 41.58p 42.17p 34.54p 41.58p 0
13/08/2013 41.61p 42.17p 34.54p 42.17p 0
12/08/2013 41.78p 41.89p 34.54p 41.81p 1500
09/08/2013 41.61p 41.89p 34.54p 41.61p 0
08/08/2013 41.22p 41.89p 34.54p 41.89p 0
07/08/2013 41.06p 41.56p 34.54p 41.56p 0
06/08/2013 41.22p 41.25p 34.54p 41.22p 0
05/08/2013 40.85p 41.25p 34.54p 41.25p 0
02/08/2013 39.31p 40.74p 34.54p 40.74p 217
01/08/2013 39.19p 39.82p 34.54p 39.19p 8000
31/07/2013 38.92p 39.82p 34.54p 38.92p 0
30/07/2013 38.97p 39.82p 34.54p 39.42p 1983
29/07/2013 38.83p 39.82p 34.54p 38.83p 0
26/07/2013 38.90p 39.82p 34.54p 38.90p 0
25/07/2013 38.97p 39.82p 34.54p 38.48p 0
24/07/2013 38.49p 39.82p 34.54p 39.03p 0
23/07/2013 39.42p 39.82p 34.54p 38.63p 0
22/07/2013 39.48p 39.82p 34.54p 39.48p 0
19/07/2013 39.38p 39.82p 34.54p 39.82p 0
18/07/2013 39.40p 39.80p 34.54p 39.40p 0
17/07/2013 38.97p 39.80p 34.54p 38.92p 1233
16/07/2013 39.80p 39.80p 34.54p 39.13p 0
15/07/2013 39.35p 39.35p 34.54p 39.35p 0
12/07/2013 38.51p 39.25p 34.54p 38.81p 0
11/07/2013 38.94p 39.25p 34.54p 38.94p 288
10/07/2013 38.82p 38.82p 34.54p 38.82p 0
09/07/2013 37.64p 38.38p 34.54p 38.38p 0
08/07/2013 36.41p 37.81p 34.54p 37.81p 0
05/07/2013 36.97p 37.06p 34.54p 36.48p 181
04/07/2013 37.06p 37.06p 34.54p 36.58p 0
03/07/2013 36.25p 36.76p 34.54p 36.76p 0
02/07/2013 36.35p 36.51p 34.54p 36.35p 2035
01/07/2013 36.04p 36.51p 34.54p 36.51p 0
28/06/2013 36.41p 36.41p 35.74p 35.74p 624
27/06/2013 35.80p 36.35p 34.53p 34.54p 0
26/06/2013 34.62p 35.74p 34.53p 35.74p 0
25/06/2013 34.53p 34.54p 34.53p 34.53p 45
24/06/2013 36.00p 37.48p 34.74p 34.74p 0
21/06/2013 36.87p 37.48p 35.41p 37.13p 0
20/06/2013 37.48p 37.48p 36.80p 36.80p 152
19/06/2013 38.24p 38.24p 37.64p 37.64p 0
18/06/2013 37.78p 37.82p 37.70p 37.82p 66
17/06/2013 37.54p 37.85p 37.20p 37.56p 0
14/06/2013 37.85p 37.85p 37.20p 37.20p 542
13/06/2013 37.19p 37.19p 37.13p 37.19p 136
12/06/2013 37.74p 37.74p 37.50p 37.74p 40
11/06/2013 38.01p 38.01p 37.76p 38.01p 206
10/06/2013 38.08p 38.21p 37.24p 38.08p 0
07/06/2013 37.24p 37.98p 37.24p 37.97p 0
06/06/2013 37.69p 37.98p 37.69p 37.97p 0
05/06/2013 37.74p 37.98p 37.72p 37.74p 13208
04/06/2013 37.94p 38.08p 37.94p 37.94p 3236
03/06/2013 37.19p 38.02p 37.19p 37.81p 4755
31/05/2013 38.31p 38.40p 37.74p 38.31p 13038
30/05/2013 39.58p 40.26p 38.41p 40.00p 0
29/05/2013 39.58p 40.26p 38.41p 38.41p 0
28/05/2013 39.94p 40.26p 39.56p 39.56p 0

*Close Price adjusted for both dividends and splits