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
07/10/2015 27.68p 28.33p 27.54p 28.05p 0
06/10/2015 27.65p 27.72p 27.37p 27.54p 649
05/10/2015 26.95p 27.54p 26.95p 27.51p 270
02/10/2015 26.26p 26.92p 26.23p 26.90p 0
01/10/2015 26.55p 26.55p 25.91p 26.23p 0
30/09/2015 26.14p 26.43p 25.76p 26.43p 0
29/09/2015 25.76p 25.98p 25.47p 25.76p 123
28/09/2015 26.11p 26.16p 25.47p 25.47p 2815
25/09/2015 26.00p 26.07p 25.81p 26.07p 6581
24/09/2015 26.29p 26.29p 25.61p 25.61p 16940
23/09/2015 26.24p 26.49p 26.14p 26.49p 8673
22/09/2015 27.08p 27.08p 26.08p 26.45p 6189
21/09/2015 27.33p 27.75p 26.72p 27.03p 0
18/09/2015 27.42p 27.77p 27.17p 27.17p 0
17/09/2015 27.45p 27.77p 27.40p 27.77p 0
16/09/2015 27.40p 27.55p 27.19p 27.40p 0
15/09/2015 26.90p 27.19p 26.90p 27.19p 42
14/09/2015 27.26p 27.45p 26.88p 27.23p 0
11/09/2015 27.40p 27.40p 27.04p 27.04p 4892
10/09/2015 27.23p 27.29p 27.23p 27.23p 1294
09/09/2015 28.08p 28.08p 27.74p 27.74p 67
08/09/2015 27.51p 27.71p 27.17p 27.51p 1210
07/09/2015 27.85p 27.85p 27.17p 27.17p 0
04/09/2015 28.45p 28.45p 27.23p 27.53p 0
03/09/2015 28.23p 28.47p 27.93p 28.16p 0
02/09/2015 28.38p 28.40p 27.69p 28.11p 0
01/09/2015 28.82p 29.39p 27.70p 27.92p 3225
28/08/2015 29.77p 29.85p 29.02p 29.39p 0
27/08/2015 29.03p 29.74p 28.74p 29.43p 0
26/08/2015 28.80p 29.14p 28.49p 28.80p 0
25/08/2015 28.43p 29.04p 28.33p 28.75p 21087
24/08/2015 28.83p 29.26p 27.41p 27.69p 43540
21/08/2015 29.55p 29.63p 28.90p 29.26p 7255
20/08/2015 30.13p 30.13p 29.60p 29.70p 6666
19/08/2015 30.61p 30.61p 29.65p 29.93p 9595
18/08/2015 30.50p 30.60p 30.20p 30.50p 2141
17/08/2015 30.60p 30.60p 30.30p 30.60p 0
14/08/2015 30.89p 31.01p 30.12p 37.92p 0
13/08/2015 31.24p 31.37p 30.51p 37.92p 0
12/08/2015 31.34p 32.11p 30.68p 37.92p 8063
11/08/2015 32.22p 32.22p 31.23p 37.92p 0
10/08/2015 31.79p 32.12p 31.70p 37.92p 0
07/08/2015 32.00p 32.00p 31.58p 37.92p 266
06/08/2015 31.83p 32.01p 31.70p 37.92p 9682
05/08/2015 31.82p 32.01p 31.52p 37.92p 2261
04/08/2015 31.77p 31.77p 31.55p 37.92p 872
03/08/2015 31.57p 31.92p 31.52p 37.92p 0
31/07/2015 31.70p 31.70p 31.39p 37.92p 10298
30/07/2015 31.90p 31.90p 31.58p 37.92p 0
29/07/2015 31.90p 31.90p 31.44p 37.92p 958
28/07/2015 31.35p 31.78p 31.35p 37.92p 10968
27/07/2015 31.49p 31.61p 31.06p 37.92p 3467
24/07/2015 32.17p 32.17p 31.47p 37.92p 1231
23/07/2015 32.25p 32.25p 31.91p 37.92p 1682
22/07/2015 32.04p 32.04p 31.77p 37.92p 5060
21/07/2015 32.59p 32.59p 31.98p 37.92p 14855
20/07/2015 32.72p 32.83p 32.40p 37.92p 0
17/07/2015 32.69p 32.69p 32.27p 37.92p 0
16/07/2015 32.22p 32.67p 32.05p 37.92p 0
15/07/2015 32.10p 32.28p 31.84p 37.92p 0
14/07/2015 32.26p 32.28p 31.96p 37.92p 72
13/07/2015 31.96p 32.10p 31.96p 37.92p 3643
10/07/2015 31.31p 31.74p 31.28p 37.92p 3775
09/07/2015 30.33p 30.76p 30.23p 37.92p 0
08/07/2015 29.95p 30.28p 29.82p 37.92p 0
07/07/2015 30.48p 30.71p 29.60p 37.92p 0
06/07/2015 30.61p 30.61p 30.20p 37.92p 29946
03/07/2015 31.46p 31.52p 30.89p 37.92p 0
02/07/2015 31.57p 31.71p 31.50p 37.92p 4843
01/07/2015 31.03p 31.34p 30.77p 37.92p 0
30/06/2015 30.78p 30.93p 30.63p 37.92p 4749
29/06/2015 30.42p 30.98p 30.42p 37.92p 5603
26/06/2015 31.83p 32.06p 31.83p 37.92p 1536
25/06/2015 32.02p 32.02p 31.50p 37.92p 29935
24/06/2015 32.72p 32.72p 31.66p 37.92p 10775
23/06/2015 32.58p 32.61p 32.26p 37.92p 112
22/06/2015 32.03p 32.46p 32.00p 37.92p 6979
19/06/2015 31.89p 31.89p 31.51p 37.92p 37928
18/06/2015 31.48p 31.76p 31.38p 37.92p 0
17/06/2015 31.60p 31.87p 31.28p 37.92p 0
16/06/2015 30.75p 31.40p 30.75p 37.92p 39230
15/06/2015 31.77p 31.81p 30.88p 37.92p 6166
12/06/2015 32.49p 32.49p 31.81p 37.92p 4669
11/06/2015 32.78p 32.78p 32.08p 37.92p 441
10/06/2015 32.69p 33.44p 32.69p 37.92p 15000
09/06/2015 33.37p 33.37p 32.61p 37.92p 1143
08/06/2015 33.53p 33.53p 32.88p 37.92p 0
05/06/2015 33.94p 34.05p 33.20p 37.92p 377
04/06/2015 34.13p 34.13p 34.13p 37.92p 0
03/06/2015 33.38p 34.17p 33.38p 37.92p 69216
02/06/2015 34.73p 34.73p 34.11p 37.92p 840
01/06/2015 34.79p 34.80p 34.38p 37.92p 258
29/05/2015 35.26p 35.26p 34.61p 37.92p 2732
28/05/2015 35.40p 35.40p 34.88p 37.92p 12106
27/05/2015 35.51p 35.69p 34.97p 37.92p 0
26/05/2015 35.79p 36.14p 34.67p 37.92p 9209
22/05/2015 36.23p 36.23p 35.97p 37.92p 351
21/05/2015 36.51p 36.60p 36.13p 37.92p 1520
20/05/2015 35.83p 36.11p 35.83p 37.92p 3092
19/05/2015 36.24p 36.58p 36.24p 37.92p 234
18/05/2015 35.89p 36.36p 35.89p 37.92p 388
15/05/2015 36.04p 36.04p 35.17p 37.92p 853
14/05/2015 35.72p 35.72p 35.72p 37.92p 0
13/05/2015 37.06p 37.06p 35.41p 37.92p 2057
12/05/2015 36.62p 36.94p 36.61p 37.92p 4245
11/05/2015 36.86p 37.16p 36.80p 37.92p 210
08/05/2015 36.84p 36.89p 36.22p 37.92p 5509
07/05/2015 35.90p 36.65p 35.90p 37.92p 244
06/05/2015 36.23p 36.23p 35.47p 37.92p 757
05/05/2015 36.85p 36.85p 35.63p 37.92p 618
01/05/2015 35.54p 35.54p 35.54p 37.92p 0
30/04/2015 35.72p 35.72p 35.38p 37.92p 6372
29/04/2015 36.71p 36.71p 35.42p 37.92p 84
28/04/2015 37.72p 37.72p 36.34p 37.92p 774
27/04/2015 37.56p 37.74p 37.56p 37.92p 1734
24/04/2015 38.00p 38.00p 37.22p 37.92p 1462
23/04/2015 38.42p 38.42p 37.55p 37.92p 5670
22/04/2015 39.22p 39.22p 38.32p 37.92p 1513
21/04/2015 40.23p 40.23p 39.24p 37.92p 181
20/04/2015 40.42p 40.76p 39.94p 37.92p 5881
17/04/2015 40.96p 40.96p 40.29p 37.92p 11936
16/04/2015 41.20p 41.20p 40.81p 37.92p 219
15/04/2015 41.50p 41.50p 40.42p 37.92p 7966
14/04/2015 42.10p 42.10p 41.27p 37.92p 72
13/04/2015 42.26p 42.87p 42.19p 37.92p 0
10/04/2015 41.85p 42.62p 41.85p 37.92p 31
09/04/2015 42.56p 42.56p 41.53p 37.92p 0
08/04/2015 42.15p 42.47p 42.06p 37.92p 1008
07/04/2015 41.94p 42.50p 41.94p 37.92p 463
02/04/2015 41.92p 42.04p 41.72p 37.92p 921
01/04/2015 41.00p 41.90p 41.00p 37.92p -835
31/03/2015 41.03p 41.19p 41.03p 37.92p 835
30/03/2015 40.51p 41.14p 40.51p 37.92p 2542
27/03/2015 41.00p 41.00p 40.90p 37.92p 312
26/03/2015 41.17p 41.51p 40.92p 37.92p 1906
25/03/2015 41.78p 41.98p 41.53p 37.92p 63664
24/03/2015 42.35p 42.41p 41.72p 37.92p 4600
23/03/2015 41.89p 42.55p 41.89p 37.92p 140
20/03/2015 41.53p 41.99p 41.51p 37.92p 85914
19/03/2015 41.08p 41.78p 41.08p 37.92p 445
18/03/2015 40.92p 41.28p 40.68p 37.92p 17402
17/03/2015 41.38p 41.39p 40.84p 37.92p 7062
16/03/2015 40.96p 41.54p 40.96p 37.92p 120
13/03/2015 41.01p 41.52p 41.01p 37.92p 14201
12/03/2015 40.53p 41.10p 40.53p 37.92p 6018
11/03/2015 40.16p 40.74p 40.16p 37.92p 252
10/03/2015 40.76p 40.76p 39.88p 37.92p 52
09/03/2015 40.78p 40.78p 40.62p 37.92p 420
06/03/2015 40.53p 40.83p 40.53p 37.92p 2010
05/03/2015 39.35p 40.40p 39.35p 37.92p 740
04/03/2015 39.46p 39.46p 39.19p 37.92p 476
03/03/2015 39.38p 39.70p 39.38p 37.92p 1141
02/03/2015 39.33p 39.63p 39.17p 37.92p 769
27/02/2015 38.86p 39.52p 38.75p 37.92p 10807
26/02/2015 38.85p 38.86p 38.78p 37.92p 235
25/02/2015 38.74p 39.19p 38.74p 37.92p 119
24/02/2015 38.16p 38.78p 38.16p 37.92p 248
23/02/2015 38.11p 38.49p 37.90p 37.92p 0
20/02/2015 38.04p 38.09p 37.88p 37.92p 3057
19/02/2015 38.54p 38.54p 37.60p 37.92p 4992
18/02/2015 38.57p 38.57p 38.17p 37.92p 154
17/02/2015 38.26p 38.64p 38.06p 37.92p 0
16/02/2015 38.51p 38.85p 38.10p 37.92p 0
13/02/2015 38.35p 38.52p 38.35p 37.92p 1746
12/02/2015 38.01p 38.53p 37.80p 37.92p 0
11/02/2015 38.04p 38.04p 37.66p 37.92p 56
10/02/2015 38.01p 38.11p 38.01p 37.92p 21
09/02/2015 37.47p 38.01p 37.47p 37.92p 364
06/02/2015 37.97p 38.31p 37.60p 37.92p 0
05/02/2015 38.82p 38.82p 37.77p 37.92p 200
04/02/2015 38.81p 39.06p 38.00p 37.92p 0
03/02/2015 37.87p 39.19p 37.87p 37.92p 4730
02/02/2015 37.96p 38.05p 37.71p 37.92p 821
30/01/2015 38.18p 38.18p 37.62p 37.92p 1148
29/01/2015 38.22p 38.22p 37.35p 37.92p 264
28/01/2015 39.03p 39.03p 37.65p 37.92p 14020
27/01/2015 39.26p 39.26p 38.78p 37.92p 10342
26/01/2015 39.17p 39.67p 39.04p 37.92p 860
23/01/2015 38.81p 39.12p 38.81p 37.92p 11536
22/01/2015 37.85p 38.65p 37.85p 37.92p 78
21/01/2015 37.78p 37.78p 37.16p 37.92p 1153
20/01/2015 37.90p 37.90p 37.50p 37.92p 90
19/01/2015 37.50p 37.64p 37.27p 37.92p 5441
16/01/2015 36.85p 37.60p 36.85p 37.92p 725
15/01/2015 36.53p 37.03p 36.53p 37.92p 5406
14/01/2015 37.10p 37.10p 36.03p 37.92p 8041
13/01/2015 36.74p 37.34p 36.74p 37.92p 1445
12/01/2015 36.95p 37.47p 36.35p 37.92p 0
09/01/2015 37.51p 37.51p 37.06p 37.92p 2778
08/01/2015 36.79p 37.40p 36.79p 37.92p 2466
07/01/2015 36.53p 36.80p 36.26p 37.92p 683
06/01/2015 37.12p 37.12p 37.12p 37.92p 0
05/01/2015 38.20p 38.20p 36.72p 37.92p 1009
02/01/2015 37.47p 38.02p 37.47p 37.92p 190
31/12/2014 37.08p 37.08p 37.08p 37.92p 0
30/12/2014 37.45p 37.45p 37.07p 37.92p 456
29/12/2014 37.42p 37.53p 37.11p 37.92p 1550
24/12/2014 37.46p 37.46p 37.46p 37.92p 0
23/12/2014 37.58p 37.58p 37.46p 37.92p 44
22/12/2014 37.13p 37.38p 37.13p 37.92p 1634

*Close Price adjusted for both dividends and splits