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
24/05/2013 40.00p 40.26p 39.58p 40.00p 0
23/05/2013 40.26p 40.26p 40.00p 40.00p 7151
22/05/2013 40.76p 41.10p 40.59p 40.83p 5713
21/05/2013 39.88p 40.44p 39.88p 40.44p 251
20/05/2013 40.06p 40.06p 39.74p 39.90p 0
17/05/2013 40.06p 40.06p 39.74p 39.90p 0
16/05/2013 40.05p 40.05p 39.74p 39.90p 0
15/05/2013 39.74p 39.92p 39.74p 39.90p 0
14/05/2013 39.92p 39.92p 39.90p 39.92p 295
13/05/2013 40.22p 40.22p 40.18p 40.22p 207
10/05/2013 40.65p 41.33p 39.85p 41.33p 0
09/05/2013 40.17p 40.17p 39.85p 40.08p 0
08/05/2013 40.17p 40.17p 39.85p 40.08p 0
07/05/2013 39.85p 40.08p 39.85p 40.08p 56
03/05/2013 39.88p 39.88p 39.69p 39.69p 3607
02/05/2013 40.17p 40.17p 39.86p 39.86p 5640
01/05/2013 40.23p 40.25p 39.74p 39.74p 0
30/04/2013 40.23p 40.25p 39.74p 40.23p 0
29/04/2013 39.92p 40.21p 39.74p 40.21p 2232
26/04/2013 39.71p 39.84p 38.81p 39.71p 0
25/04/2013 39.84p 39.84p 38.81p 39.60p 0
24/04/2013 38.81p 39.77p 38.81p 39.27p 32
23/04/2013 37.74p 39.04p 37.74p 39.00p 1733
22/04/2013 38.25p 38.29p 38.13p 38.25p 6350
19/04/2013 37.68p 38.22p 37.68p 37.68p 0
18/04/2013 38.22p 38.22p 37.70p 37.74p 825
17/04/2013 38.20p 38.68p 38.20p 38.68p 0
16/04/2013 38.20p 38.24p 38.20p 38.20p 454
15/04/2013 38.15p 38.37p 37.44p 38.15p 0
12/04/2013 38.12p 38.17p 37.44p 38.12p 0
11/04/2013 37.44p 38.17p 37.44p 37.99p 239
10/04/2013 37.10p 37.74p 36.81p 37.74p 0
09/04/2013 37.00p 37.15p 36.81p 37.00p 0
08/04/2013 37.15p 37.15p 36.81p 37.15p 1116
05/04/2013 37.06p 37.06p 36.84p 37.06p 5785
04/04/2013 37.46p 37.82p 37.13p 37.46p 0
03/04/2013 37.45p 37.45p 37.13p 37.45p 6391
02/04/2013 38.02p 38.53p 37.12p 37.47p 0
28/03/2013 37.20p 38.53p 37.12p 37.83p 0
27/03/2013 37.76p 37.76p 37.12p 37.19p 1849
26/03/2013 38.47p 39.80p 37.72p 37.72p 0
25/03/2013 39.65p 39.80p 38.90p 38.90p 0
22/03/2013 39.80p 39.80p 39.58p 39.80p 780
21/03/2013 40.09p 40.09p 39.33p 39.33p 0
20/03/2013 40.00p 40.00p 39.91p 40.00p 152
19/03/2013 40.25p 40.25p 39.64p 39.64p 200
18/03/2013 39.56p 40.33p 39.56p 40.33p 0
15/03/2013 40.25p 40.25p 39.70p 40.25p 267
14/03/2013 40.24p 40.33p 38.00p 40.24p 0
13/03/2013 39.80p 40.33p 38.00p 40.33p 0
12/03/2013 39.76p 40.20p 38.00p 39.76p 0
11/03/2013 40.20p 40.20p 38.00p 40.20p 0
08/03/2013 39.00p 39.81p 38.00p 39.81p 0
07/03/2013 39.40p 39.40p 38.00p 39.40p 0
06/03/2013 38.00p 39.06p 38.00p 39.04p 156
05/03/2013 38.07p 38.92p 37.71p 38.07p 0
04/03/2013 38.41p 38.92p 37.71p 37.71p 0
01/03/2013 38.92p 38.92p 38.33p 38.38p 5234
28/02/2013 38.80p 38.80p 38.78p 38.80p 260
27/02/2013 38.28p 38.28p 38.00p 38.03p 848
26/02/2013 38.33p 38.94p 38.29p 38.33p 0
25/02/2013 38.29p 38.94p 38.29p 38.49p 1180
22/02/2013 37.88p 38.40p 37.74p 37.88p 0
21/02/2013 38.05p 38.40p 37.74p 38.05p 0
20/02/2013 37.74p 38.07p 37.74p 37.74p 0
19/02/2013 37.85p 38.07p 37.85p 37.85p 220
18/02/2013 38.20p 38.20p 38.08p 38.20p 7433
15/02/2013 37.72p 38.24p 37.56p 37.72p 0
14/02/2013 38.07p 38.07p 37.56p 38.07p 0
13/02/2013 38.00p 38.00p 37.56p 38.00p 0
12/02/2013 37.56p 37.87p 37.56p 37.87p 2411
11/02/2013 37.65p 37.65p 37.45p 37.65p 0
08/02/2013 37.45p 37.62p 37.45p 37.45p 4892
07/02/2013 37.61p 37.66p 37.61p 37.61p 640
06/02/2013 38.05p 38.05p 37.34p 37.37p 2011
05/02/2013 38.27p 38.27p 37.90p 38.27p 1502
04/02/2013 39.08p 39.19p 38.87p 39.08p 0
01/02/2013 39.19p 39.19p 38.87p 39.19p 0
31/01/2013 38.87p 38.99p 38.87p 38.87p 1278
30/01/2013 38.82p 38.91p 38.82p 38.82p 4213
29/01/2013 39.10p 39.28p 38.58p 39.10p 0
28/01/2013 39.12p 39.28p 38.58p 39.12p 0
25/01/2013 38.69p 39.28p 38.58p 38.69p 0
24/01/2013 38.58p 39.28p 38.58p 39.28p 0
23/01/2013 38.71p 39.23p 38.61p 38.71p 0
22/01/2013 38.61p 39.23p 38.61p 38.61p 0
21/01/2013 39.23p 39.23p 38.67p 38.67p 3429
18/01/2013 38.78p 39.15p 38.78p 38.78p 248
17/01/2013 38.74p 38.89p 38.68p 38.74p 0
16/01/2013 38.89p 38.89p 38.68p 38.89p 5016
15/01/2013 38.53p 38.91p 38.53p 38.53p 1917
14/01/2013 38.94p 38.94p 38.74p 38.94p 1100
11/01/2013 39.19p 39.38p 39.19p 39.19p 4439
10/01/2013 39.74p 39.74p 39.15p 39.15p 7327
09/01/2013 40.19p 40.19p 39.62p 39.81p 71511
08/01/2013 41.04p 41.04p 40.38p 40.38p 0
07/01/2013 40.89p 40.89p 40.65p 40.89p 0
04/01/2013 40.65p 40.88p 40.65p 40.65p 2589
03/01/2013 40.94p 40.94p 40.54p 40.94p 0
02/01/2013 40.54p 40.74p 40.54p 40.54p 252
31/12/2012 40.42p 40.42p 39.42p 40.42p 0
28/12/2012 40.42p 40.42p 39.42p 40.42p 0
27/12/2012 40.33p 40.33p 39.42p 40.33p 0
24/12/2012 39.42p 40.26p 39.42p 40.15p 0
21/12/2012 39.42p 40.26p 39.42p 40.15p 1482
20/12/2012 39.54p 39.54p 39.35p 39.54p 1180
19/12/2012 38.63p 39.37p 38.63p 39.37p 12000
18/12/2012 38.72p 38.72p 38.53p 38.72p 25
17/12/2012 38.41p 38.81p 38.41p 38.41p 3272
14/12/2012 38.15p 38.15p 38.00p 38.15p 5616
13/12/2012 37.68p 37.93p 37.68p 37.68p 1457
12/12/2012 37.87p 37.87p 37.66p 37.87p 4150
11/12/2012 37.78p 37.90p 37.64p 37.78p 0
10/12/2012 37.64p 37.90p 37.64p 37.64p 0
07/12/2012 37.90p 37.90p 37.76p 37.90p 25
06/12/2012 37.44p 37.44p 37.29p 37.44p 0
05/12/2012 37.29p 37.36p 37.29p 37.29p 2619
04/12/2012 36.72p 37.21p 36.72p 37.21p 3464
03/12/2012 36.71p 36.84p 36.50p 36.71p 0
30/11/2012 36.54p 36.84p 36.50p 36.54p 2310
29/11/2012 35.58p 36.24p 35.58p 35.78p 190
28/11/2012 35.42p 35.66p 35.28p 35.42p 0
27/11/2012 35.28p 35.66p 35.28p 35.28p 1352
26/11/2012 34.94p 35.02p 34.07p 34.94p 0
23/11/2012 35.02p 35.02p 34.07p 35.02p 0
22/11/2012 34.15p 34.78p 34.07p 34.78p 0
21/11/2012 34.07p 34.21p 34.07p 34.07p 8108
20/11/2012 33.92p 34.09p 33.92p 33.92p 4208
19/11/2012 33.33p 33.78p 33.17p 33.78p 0
16/11/2012 33.67p 33.74p 33.17p 33.67p 1401
15/11/2012 33.63p 33.71p 33.63p 33.63p 905
14/11/2012 33.72p 34.23p 33.72p 34.23p 540
13/11/2012 33.61p 34.21p 33.61p 33.61p 0
12/11/2012 33.68p 34.21p 33.68p 33.68p 0
09/11/2012 34.21p 34.21p 33.69p 33.69p 3012
08/11/2012 34.17p 34.17p 33.63p 34.13p 9851
07/11/2012 34.23p 34.23p 34.19p 34.23p 107

*Close Price adjusted for both dividends and splits