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
19/12/2014 37.56p 37.56p 36.97p 37.92p 3724
18/12/2014 36.40p 37.08p 36.40p 37.92p 5075
17/12/2014 36.45p 36.45p 35.73p 37.92p 16042
16/12/2014 36.77p 37.01p 36.42p 37.92p 2807
15/12/2014 37.33p 37.33p 36.35p 37.92p 3039
12/12/2014 38.22p 38.22p 37.33p 37.92p 1035
11/12/2014 38.69p 38.69p 38.22p 37.92p 1185
10/12/2014 38.69p 38.69p 38.69p 37.92p 824
09/12/2014 38.86p 39.00p 38.51p 37.92p 274
08/12/2014 39.00p 39.00p 39.00p 37.92p 0
05/12/2014 38.78p 39.00p 38.61p 37.92p 97
04/12/2014 38.93p 38.93p 38.90p 37.92p 154
03/12/2014 39.45p 39.45p 38.97p 37.92p 1213
02/12/2014 39.65p 39.69p 39.26p 37.92p 1313
01/12/2014 39.26p 40.01p 39.26p 37.92p 881
28/11/2014 39.31p 40.01p 39.31p 37.92p 2643
27/11/2014 39.17p 39.50p 39.17p 37.92p 648
26/11/2014 38.72p 39.13p 38.72p 37.92p 1
25/11/2014 39.28p 39.28p 38.50p 37.92p 223
24/11/2014 38.80p 39.47p 38.80p 37.92p 185
21/11/2014 38.38p 38.98p 38.38p 37.92p 435
20/11/2014 38.76p 38.76p 38.69p 37.92p 150
19/11/2014 38.90p 38.90p 38.74p 37.92p 457
18/11/2014 38.85p 38.99p 38.29p 37.92p 1419
17/11/2014 39.10p 39.10p 38.69p 37.92p 189
14/11/2014 38.53p 38.94p 38.53p 37.92p 90
13/11/2014 38.98p 38.98p 38.47p 37.92p 270
12/11/2014 38.88p 39.02p 38.62p 37.92p 992
11/11/2014 38.78p 39.02p 38.78p 37.92p 878
10/11/2014 38.32p 38.74p 38.32p 37.92p 322
07/11/2014 38.12p 38.30p 37.98p 37.92p 149
06/11/2014 37.99p 38.16p 37.99p 37.92p 962
05/11/2014 38.11p 38.27p 38.11p 37.92p 947
04/11/2014 38.28p 38.48p 38.07p 37.92p 989
03/11/2014 38.23p 38.23p 37.98p 37.92p 2081
31/10/2014 37.46p 38.36p 37.46p 37.92p 1152
30/10/2014 36.97p 37.59p 36.81p 37.92p 2511
29/10/2014 36.78p 37.10p 36.70p 37.92p 1566
28/10/2014 36.72p 36.94p 36.52p 37.92p 1093
27/10/2014 36.63p 36.75p 36.13p 37.92p 1568
24/10/2014 36.13p 36.20p 35.92p 37.92p 226
23/10/2014 35.76p 36.37p 35.76p 37.92p 242
22/10/2014 35.44p 36.13p 35.44p 37.92p 3724
21/10/2014 35.01p 35.56p 35.01p 37.92p 382
20/10/2014 35.12p 35.12p 35.10p 37.92p 311
17/10/2014 34.72p 35.16p 34.72p 37.92p 6787
16/10/2014 34.47p 34.60p 34.05p 37.92p 3127
15/10/2014 35.15p 35.15p 34.44p 37.92p 139
14/10/2014 34.88p 35.28p 34.88p 37.92p 4780
13/10/2014 34.56p 34.68p 34.40p 37.92p 140
10/10/2014 35.15p 35.15p 34.47p 37.92p 3100
09/10/2014 35.24p 35.24p 34.66p 37.92p 0
08/10/2014 35.19p 35.19p 35.02p 37.92p 199
07/10/2014 35.42p 35.42p 35.03p 37.92p 120
06/10/2014 35.33p 35.52p 35.12p 37.92p 1039
03/10/2014 35.49p 35.49p 35.49p 37.92p 420
02/10/2014 35.85p 35.85p 35.08p 37.92p 0
01/10/2014 35.76p 35.76p 35.33p 37.92p 0
30/09/2014 35.79p 35.79p 35.76p 37.92p 4463
29/09/2014 35.61p 35.85p 35.61p 37.92p 42
26/09/2014 35.55p 35.60p 35.55p 37.92p 794
25/09/2014 35.83p 35.83p 35.76p 37.92p 289
24/09/2014 36.01p 36.12p 35.72p 37.92p 828
23/09/2014 36.58p 36.58p 36.31p 37.92p 41
22/09/2014 36.26p 36.71p 36.26p 37.92p 420
19/09/2014 36.13p 36.51p 36.13p 37.92p 11091
18/09/2014 35.83p 36.02p 35.72p 37.92p 1850
17/09/2014 35.69p 35.82p 35.69p 37.92p 19098
16/09/2014 35.40p 35.53p 35.40p 37.92p 2199
15/09/2014 36.13p 36.13p 35.60p 37.92p 745
12/09/2014 36.21p 36.21p 35.92p 37.92p 161
11/09/2014 36.43p 36.43p 36.03p 37.92p 108
10/09/2014 36.45p 36.53p 36.26p 37.92p 987
09/09/2014 36.44p 36.53p 36.17p 37.92p 6345
08/09/2014 36.30p 36.40p 36.30p 37.92p 282
05/09/2014 36.58p 36.58p 36.30p 37.92p 479
04/09/2014 36.94p 37.10p 36.42p 37.92p 0
03/09/2014 36.47p 36.95p 36.47p 37.92p 968
02/09/2014 36.97p 36.97p 36.32p 37.92p 438
01/09/2014 36.97p 36.97p 36.34p 37.92p 2522
29/08/2014 36.70p 36.94p 36.25p 37.92p 790
28/08/2014 37.55p 37.55p 36.27p 37.92p 0
27/08/2014 37.15p 37.49p 37.15p 37.92p 829
26/08/2014 37.65p 37.65p 36.90p 37.92p 0
22/08/2014 37.06p 37.14p 36.72p 37.92p 6112
21/08/2014 36.10p 37.15p 36.10p 37.92p 32
20/08/2014 36.54p 36.54p 35.83p 37.92p 0
19/08/2014 36.16p 36.21p 36.16p 37.92p 74
18/08/2014 36.51p 36.51p 36.21p 37.92p 0
15/08/2014 36.41p 36.41p 36.41p 37.92p 367
14/08/2014 36.71p 36.71p 36.41p 37.92p 376
13/08/2014 36.01p 36.42p 35.92p 37.92p 7539
12/08/2014 36.01p 36.01p 35.85p 37.92p 5260
11/08/2014 36.08p 36.08p 35.70p 37.92p 279
08/08/2014 35.67p 35.71p 35.25p 37.92p 650
07/08/2014 36.25p 36.25p 35.94p 37.92p 343
06/08/2014 36.43p 36.43p 35.99p 37.92p 615
05/08/2014 36.65p 36.65p 36.31p 37.92p 14530
04/08/2014 36.97p 36.97p 36.40p 37.92p 4968
01/08/2014 37.40p 37.40p 36.33p 37.92p 6263
31/07/2014 37.99p 37.99p 36.78p 37.92p 16750
30/07/2014 37.67p 38.13p 37.67p 37.92p 1912
29/07/2014 38.01p 38.01p 37.83p 37.92p 100
28/07/2014 38.17p 38.17p 37.88p 37.92p 541
25/07/2014 38.44p 38.44p 38.28p 37.92p 8
24/07/2014 37.96p 38.33p 37.96p 37.92p 1426
23/07/2014 38.03p 38.10p 38.03p 37.92p 324
22/07/2014 37.74p 37.93p 37.74p 37.92p 801
21/07/2014 37.99p 38.15p 37.69p 37.92p 722
18/07/2014 38.49p 38.49p 37.88p 37.92p 747
17/07/2014 39.03p 39.03p 38.49p 37.92p 69
16/07/2014 39.01p 39.28p 39.00p 37.92p 197
15/07/2014 39.68p 39.68p 38.56p 37.92p 324
14/07/2014 39.10p 39.50p 39.10p 37.92p 11
11/07/2014 38.74p 39.28p 38.74p 37.92p 944
10/07/2014 38.76p 38.86p 38.76p 37.92p 1953
09/07/2014 38.55p 39.30p 38.55p 37.92p 3137
08/07/2014 39.31p 39.31p 38.89p 37.92p 399
07/07/2014 38.87p 39.62p 37.92p 37.92p 0
04/07/2014 39.01p 39.62p 37.92p 37.92p 0
03/07/2014 38.44p 39.35p 37.92p 37.92p 0
02/07/2014 38.33p 38.62p 38.18p 37.92p 3000
01/07/2014 38.97p 39.09p 37.92p 37.92p 0
30/06/2014 38.62p 39.09p 38.62p 37.92p 9308
27/06/2014 38.32p 38.61p 38.22p 37.92p 1387
26/06/2014 38.46p 38.46p 38.11p 37.92p 138
25/06/2014 38.76p 38.95p 37.92p 37.92p 0
24/06/2014 38.81p 38.95p 38.51p 37.92p 1494
23/06/2014 39.46p 39.46p 39.00p 37.92p 6120
20/06/2014 39.19p 39.66p 39.07p 37.92p 6870
19/06/2014 38.50p 38.64p 37.92p 37.92p 0
18/06/2014 38.37p 38.64p 38.37p 37.92p 25436
17/06/2014 38.23p 38.70p 37.93p 37.92p 16422
16/06/2014 38.65p 38.65p 37.94p 37.92p 15732
13/06/2014 38.65p 38.91p 37.92p 37.92p 0
12/06/2014 38.44p 38.91p 38.38p 37.92p 902
11/06/2014 38.97p 40.07p 37.92p 37.92p 0
10/06/2014 39.48p 40.07p 37.92p 37.92p 0
09/06/2014 39.60p 39.65p 37.92p 37.92p 0
06/06/2014 39.60p 39.65p 39.29p 37.92p 301
05/06/2014 39.35p 39.97p 39.35p 37.92p 31
04/06/2014 39.67p 39.78p 37.92p 37.92p 0
03/06/2014 39.78p 39.78p 38.94p 37.92p 0
02/06/2014 39.71p 39.74p 39.71p 37.92p 53
30/05/2014 39.44p 39.66p 37.92p 37.92p 0
29/05/2014 39.13p 39.13p 38.91p 37.92p 2931
28/05/2014 39.14p 39.14p 39.13p 37.92p 103
27/05/2014 39.05p 39.15p 38.90p 37.92p 1237
23/05/2014 38.05p 38.42p 38.05p 37.92p 337
22/05/2014 37.56p 38.28p 37.56p 37.92p 843
21/05/2014 37.67p 37.67p 37.65p 37.92p 5613
20/05/2014 37.38p 37.96p 37.38p 37.92p 467
19/05/2014 37.62p 37.62p 37.16p 37.92p 528
16/05/2014 37.54p 37.80p 37.25p 37.92p 1957
15/05/2014 37.74p 37.74p 37.26p 37.92p 1045
14/05/2014 37.60p 37.92p 37.60p 37.92p 78
13/05/2014 37.72p 37.80p 37.67p 37.67p 321
12/05/2014 37.90p 37.90p 37.66p 37.88p 922
09/05/2014 37.79p 37.92p 37.65p 37.92p 226
08/05/2014 37.92p 37.92p 37.88p 37.88p 815
07/05/2014 38.14p 38.14p 38.04p 38.06p 14800
06/05/2014 37.86p 38.25p 36.39p 38.19p 0
02/05/2014 38.25p 38.25p 38.18p 36.39p 792
01/05/2014 38.22p 38.42p 36.39p 36.39p 0
30/04/2014 38.15p 38.42p 37.88p 36.39p 616
29/04/2014 37.54p 38.22p 37.54p 36.39p 2622
28/04/2014 36.59p 37.34p 36.59p 36.39p 892
25/04/2014 36.45p 36.52p 36.08p 36.39p 771
24/04/2014 36.90p 37.00p 36.32p 36.65p 0
23/04/2014 37.00p 37.00p 36.56p 36.61p 442
22/04/2014 37.10p 37.10p 36.90p 36.99p 126
17/04/2014 36.27p 36.56p 35.98p 36.51p 0
16/04/2014 36.23p 36.56p 35.98p 36.14p 0
15/04/2014 36.42p 36.44p 36.20p 36.20p 1505
14/04/2014 35.88p 36.28p 35.58p 36.08p 0
11/04/2014 35.58p 36.22p 35.58p 36.06p 8842
10/04/2014 37.10p 37.10p 35.42p 35.42p 351
09/04/2014 35.91p 37.80p 35.72p 37.59p 558
08/04/2014 36.22p 36.22p 35.70p 35.70p 110
07/04/2014 36.60p 36.60p 36.06p 36.06p 105
04/04/2014 36.81p 36.85p 36.74p 36.74p 1
03/04/2014 36.17p 36.67p 36.17p 36.67p 1048
02/04/2014 36.15p 36.22p 36.00p 36.22p 477
01/04/2014 36.08p 36.12p 35.85p 35.99p 825
31/03/2014 35.72p 35.96p 35.70p 35.79p 2348
28/03/2014 34.82p 35.78p 34.82p 35.28p 1495
27/03/2014 35.10p 35.10p 34.54p 34.73p 1470
26/03/2014 34.86p 34.97p 34.79p 34.79p 491
25/03/2014 34.11p 34.53p 34.11p 34.49p 9570
24/03/2014 34.44p 34.44p 33.90p 33.90p 4556
21/03/2014 34.75p 34.75p 34.27p 34.27p 148
20/03/2014 35.01p 35.45p 34.49p 34.53p 0
19/03/2014 34.90p 35.10p 34.82p 34.82p 9054
18/03/2014 34.65p 34.81p 34.61p 34.81p 15944
17/03/2014 34.28p 34.36p 34.28p 34.35p 657
14/03/2014 33.83p 33.83p 33.80p 33.80p 10035
13/03/2014 34.84p 34.84p 33.88p 33.88p 5912
12/03/2014 35.35p 35.35p 34.40p 34.40p 504
11/03/2014 35.38p 35.40p 35.06p 35.06p 1324
10/03/2014 35.65p 35.65p 35.00p 35.00p 651

*Close Price adjusted for both dividends and splits