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
09/05/2017 25.38p 25.59p 25.33p 25.38p 2230
08/05/2017 25.18p 25.56p 25.18p 25.43p 90
05/05/2017 24.63p 25.18p 24.63p 25.18p 1578
04/05/2017 24.25p 24.63p 24.25p 24.52p 938
03/05/2017 24.05p 24.37p 24.05p 24.33p 3058
02/05/2017 23.95p 24.10p 23.90p 23.95p 763
28/04/2017 23.66p 23.96p 23.66p 23.96p 8509
27/04/2017 23.66p 23.75p 23.66p 23.66p 8199
26/04/2017 23.57p 23.73p 23.57p 23.57p 14845
25/04/2017 23.63p 23.63p 23.60p 23.63p 6865
24/04/2017 22.93p 23.50p 22.71p 23.50p 985
21/04/2017 22.55p 22.75p 22.55p 22.55p 620
20/04/2017 22.23p 22.49p 22.23p 22.45p 6557
19/04/2017 22.25p 22.25p 22.25p 22.25p 206
18/04/2017 22.32p 22.32p 22.01p 22.01p 318
13/04/2017 22.55p 22.55p 22.17p 22.28p 6746
12/04/2017 22.40p 22.61p 22.40p 22.61p 6951
11/04/2017 22.58p 22.59p 22.57p 22.58p 11829
10/04/2017 22.75p 22.85p 22.73p 22.75p 8292
07/04/2017 22.84p 22.84p 22.69p 22.69p 9596
06/04/2017 22.72p 23.03p 22.72p 23.00p 10003
05/04/2017 22.68p 22.77p 22.68p 22.68p 234
04/04/2017 22.71p 22.74p 22.71p 22.71p 462
03/04/2017 22.78p 22.81p 22.66p 22.78p 2865
31/03/2017 22.52p 22.68p 22.52p 22.52p 3365
30/03/2017 22.55p 22.68p 22.43p 22.53p 4239
29/03/2017 22.50p 22.64p 22.50p 22.50p 496
28/03/2017 22.50p 22.52p 22.41p 22.50p 17953
27/03/2017 22.36p 22.66p 22.36p 22.60p 3980
24/03/2017 23.38p 23.38p 22.56p 22.64p 4125
23/03/2017 22.83p 23.10p 22.83p 23.05p 4724
22/03/2017 22.50p 22.50p 22.25p 22.28p 3011
21/03/2017 22.68p 22.86p 22.63p 22.68p 2612
20/03/2017 22.80p 22.85p 22.76p 22.80p 1689
17/03/2017 23.60p 23.60p 23.03p 23.03p 4794
16/03/2017 23.73p 23.73p 23.54p 23.73p 168
15/03/2017 23.52p 23.63p 23.52p 23.52p 10837
14/03/2017 23.44p 23.44p 23.40p 23.44p 4111
13/03/2017 23.26p 23.49p 23.26p 23.49p 2349
10/03/2017 23.33p 23.33p 23.26p 23.33p 1036
09/03/2017 23.37p 23.61p 23.37p 23.37p 0
08/03/2017 23.22p 23.48p 23.22p 23.48p 620
07/03/2017 23.17p 23.29p 23.14p 23.17p 223
06/03/2017 23.14p 23.14p 23.05p 23.14p 311
03/03/2017 23.09p 23.09p 23.06p 23.09p 0
02/03/2017 23.06p 23.18p 23.06p 23.06p 667
01/03/2017 22.61p 23.03p 22.61p 23.03p 691
28/02/2017 22.35p 22.69p 22.35p 22.60p 1848
27/02/2017 22.40p 22.60p 22.36p 22.40p 0
24/02/2017 22.64p 22.84p 22.36p 22.36p 0
23/02/2017 22.59p 23.09p 22.59p 22.59p 0
22/02/2017 23.34p 23.34p 22.89p 23.01p 7479
21/02/2017 23.11p 23.44p 23.11p 23.44p 30
20/02/2017 23.00p 23.07p 23.00p 23.00p 2408
17/02/2017 23.25p 23.25p 22.90p 22.99p 7111
16/02/2017 23.06p 23.33p 23.01p 23.33p 0
15/02/2017 22.71p 23.01p 22.71p 23.01p 2387
14/02/2017 22.70p 22.81p 22.70p 22.70p 785
13/02/2017 22.58p 22.58p 22.58p 22.58p 25000
10/02/2017 22.69p 22.69p 22.53p 22.69p 9181
09/02/2017 22.43p 22.56p 22.42p 22.42p 2249
08/02/2017 22.67p 22.67p 22.45p 22.65p 946
07/02/2017 22.69p 22.79p 22.69p 22.69p 5156
06/02/2017 22.95p 22.95p 22.86p 22.95p 274
03/02/2017 22.77p 23.00p 22.65p 22.77p 0
02/02/2017 22.85p 22.92p 22.78p 22.78p 3123
01/02/2017 22.72p 22.90p 22.72p 22.72p 942
31/01/2017 22.68p 22.68p 22.51p 22.68p 3132
30/01/2017 23.08p 23.08p 22.74p 22.78p 5153
27/01/2017 23.18p 23.18p 23.03p 23.18p 955
26/01/2017 23.55p 23.55p 23.26p 23.28p 4831
25/01/2017 22.70p 23.74p 22.70p 23.74p 0
24/01/2017 22.51p 22.75p 22.51p 22.75p 348
23/01/2017 22.26p 22.49p 22.26p 22.49p 4707
20/01/2017 22.44p 22.44p 22.41p 22.44p 380
19/01/2017 22.21p 22.51p 22.21p 22.51p 629
18/01/2017 22.32p 22.32p 22.30p 22.32p 348
17/01/2017 22.57p 22.57p 22.34p 22.34p 6832
16/01/2017 22.25p 22.52p 22.25p 22.52p 40
13/01/2017 22.04p 22.34p 22.04p 22.34p 113
12/01/2017 22.23p 22.23p 21.95p 21.95p 1353
11/01/2017 22.07p 22.33p 22.07p 22.33p 2010
10/01/2017 22.20p 22.20p 21.93p 22.00p 20800
09/01/2017 22.69p 22.71p 22.14p 22.14p 18729
06/01/2017 22.44p 22.44p 22.43p 22.44p 0
05/01/2017 22.35p 22.73p 22.26p 22.43p 8049
04/01/2017 22.26p 22.53p 22.03p 22.05p 11169
03/01/2017 21.67p 22.15p 21.67p 22.15p 642
30/12/2016 21.24p 21.47p 21.22p 21.24p 0
29/12/2016 21.22p 21.35p 21.22p 21.22p 4986
28/12/2016 21.32p 21.32p 21.30p 21.32p 201
23/12/2016 21.43p 21.45p 21.08p 21.45p 10000
22/12/2016 21.08p 21.34p 20.95p 21.08p 0
21/12/2016 21.34p 21.34p 21.14p 21.34p 2081
20/12/2016 21.29p 21.36p 21.29p 21.29p 30
19/12/2016 21.40p 21.65p 21.30p 21.41p 80
16/12/2016 21.06p 21.48p 21.06p 21.48p 4768
15/12/2016 20.82p 21.21p 20.78p 21.06p 26883
14/12/2016 20.79p 20.79p 20.41p 20.51p 1708
13/12/2016 20.61p 20.83p 20.61p 20.81p 0
12/12/2016 20.65p 20.66p 20.60p 20.65p 1061
09/12/2016 20.67p 20.67p 20.35p 20.67p 2714
08/12/2016 20.60p 20.60p 20.59p 20.60p 0
07/12/2016 20.16p 20.61p 20.16p 20.59p 252
06/12/2016 19.89p 20.10p 19.89p 20.10p 1772
05/12/2016 19.42p 19.67p 19.42p 19.62p 20982
02/12/2016 19.28p 19.33p 19.28p 19.28p 17157
01/12/2016 19.35p 19.39p 19.35p 19.35p 40
30/11/2016 19.33p 19.33p 19.20p 19.33p 942
29/11/2016 18.93p 19.32p 18.93p 19.10p 366
28/11/2016 19.03p 19.12p 18.78p 18.78p 4862
25/11/2016 19.40p 19.40p 19.10p 19.10p 485
24/11/2016 20.00p 20.00p 19.19p 19.19p 2934
23/11/2016 20.15p 20.15p 20.08p 20.14p 1454
22/11/2016 19.70p 20.13p 19.70p 19.99p 487
21/11/2016 19.50p 19.56p 19.47p 19.47p 5284
18/11/2016 19.49p 19.62p 19.49p 19.49p 1471
17/11/2016 19.60p 19.70p 19.42p 19.60p 25687
16/11/2016 19.78p 19.78p 19.59p 19.78p 910
15/11/2016 20.02p 20.17p 19.65p 19.82p 0
14/11/2016 19.96p 19.96p 19.93p 19.93p 30
11/11/2016 19.33p 19.77p 19.33p 19.74p 17215
10/11/2016 18.45p 19.44p 18.11p 19.22p 0
09/11/2016 17.75p 18.11p 17.75p 18.11p 73
08/11/2016 18.00p 18.33p 18.00p 18.17p 6862
07/11/2016 17.97p 17.97p 17.96p 17.97p 989
04/11/2016 17.82p 17.82p 17.58p 17.58p 186
03/11/2016 17.48p 17.93p 17.48p 17.86p 15310
02/11/2016 17.86p 17.86p 17.43p 17.43p -15235
01/11/2016 17.97p 18.04p 17.97p 17.97p 0
31/10/2016 18.04p 18.04p 17.97p 18.04p 1510
28/10/2016 18.19p 18.19p 18.04p 18.19p 189
27/10/2016 18.43p 18.43p 18.21p 18.23p 1607
26/10/2016 18.39p 18.39p 18.38p 18.39p 0
25/10/2016 18.58p 18.58p 18.38p 18.38p 336
24/10/2016 18.32p 18.52p 18.32p 18.52p 1171
21/10/2016 18.17p 18.29p 18.17p 18.17p 104
20/10/2016 18.16p 18.21p 18.16p 18.16p 575
19/10/2016 18.25p 18.25p 18.06p 18.06p 669
18/10/2016 17.98p 18.18p 17.98p 18.17p 1452
17/10/2016 18.17p 18.17p 17.92p 17.98p 2400
14/10/2016 18.16p 18.16p 18.09p 18.16p 3480
13/10/2016 18.13p 18.13p 17.93p 17.93p 2480
12/10/2016 18.35p 18.43p 18.35p 18.35p 1889
11/10/2016 18.40p 18.45p 18.40p 18.40p 37
10/10/2016 18.33p 18.33p 18.28p 18.33p 3586
07/10/2016 18.55p 18.55p 18.49p 18.55p 1001
06/10/2016 18.60p 18.73p 18.60p 18.67p 4561
05/10/2016 18.13p 18.60p 18.13p 18.54p 12162
04/10/2016 17.92p 18.08p 17.92p 17.92p 2430
03/10/2016 18.14p 18.14p 17.91p 17.92p 943
30/09/2016 17.75p 18.13p 17.75p 18.13p 7846
29/09/2016 17.95p 17.95p 17.79p 17.94p 757
28/09/2016 17.84p 17.90p 17.84p 17.90p 5536
27/09/2016 17.86p 17.86p 17.65p 17.65p 4230
26/09/2016 17.75p 17.75p 17.73p 17.75p 1315
23/09/2016 18.00p 18.00p 17.81p 17.81p 3699
22/09/2016 17.64p 18.03p 17.64p 18.03p 6408
21/09/2016 17.38p 17.58p 17.38p 17.58p 3537
20/09/2016 17.32p 17.36p 17.26p 17.36p 1947
19/09/2016 17.19p 17.19p 17.15p 17.19p 1723
16/09/2016 17.22p 17.22p 17.05p 17.14p 13722
15/09/2016 17.33p 17.35p 17.32p 17.32p 2364
14/09/2016 17.39p 17.39p 17.15p 17.18p 2895
13/09/2016 18.17p 18.17p 17.42p 17.42p 1244
12/09/2016 17.94p 18.00p 17.75p 17.94p 6921
09/09/2016 18.05p 18.26p 17.98p 18.26p 0
08/09/2016 17.63p 18.05p 17.63p 17.98p 4593
07/09/2016 17.52p 17.52p 17.46p 17.52p 7173
06/09/2016 17.45p 17.49p 17.31p 17.43p 2954
05/09/2016 17.59p 17.59p 17.40p 17.59p 0
02/09/2016 17.48p 17.51p 17.48p 17.48p 4669
01/09/2016 17.67p 17.67p 17.59p 17.67p 4320
31/08/2016 16.97p 17.68p 16.97p 17.68p 950
30/08/2016 16.92p 16.94p 16.90p 16.90p 1754
26/08/2016 16.83p 16.85p 16.78p 16.83p 4003
25/08/2016 17.00p 17.00p 16.70p 16.77p 11357
24/08/2016 17.25p 17.25p 17.18p 17.25p 10756
23/08/2016 17.02p 17.29p 17.02p 17.25p 6025
22/08/2016 16.95p 16.95p 16.75p 16.79p 2154
19/08/2016 16.91p 16.91p 16.75p 16.75p 271
18/08/2016 17.03p 17.03p 17.00p 17.03p 1304
17/08/2016 17.05p 17.05p 16.83p 16.83p 3387
16/08/2016 17.31p 17.31p 16.97p 17.09p 1505
15/08/2016 17.16p 17.27p 17.16p 17.16p 0
12/08/2016 17.27p 17.27p 17.16p 17.27p 5077
11/08/2016 17.15p 17.25p 17.15p 17.15p 1611
10/08/2016 17.27p 17.27p 17.08p 17.27p 14499
09/08/2016 17.34p 17.34p 17.21p 17.34p 15224
08/08/2016 17.02p 17.38p 16.95p 17.38p 574
05/08/2016 16.83p 16.83p 16.64p 16.64p 9051
04/08/2016 17.20p 17.20p 16.74p 16.88p 12221
03/08/2016 17.33p 17.33p 16.89p 17.08p 1558
02/08/2016 17.38p 17.38p 17.10p 17.14p 6146
01/08/2016 17.97p 18.02p 17.38p 17.41p 2250
29/07/2016 17.49p 17.76p 17.47p 17.74p 0
28/07/2016 17.86p 17.86p 17.37p 17.47p 4100
27/07/2016 17.25p 17.93p 17.25p 17.82p 3885
26/07/2016 17.32p 17.32p 17.18p 17.32p 1657
25/07/2016 17.38p 17.38p 17.27p 17.38p 3403

*Close Price adjusted for both dividends and splits