Vienna Insurance Group AG VIG
VIE · Austria · Finance
€64.50-0.90 (-1.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €64.50 | -1.38% | €65.50 | €65.90 | €64.30 | 43.40K |
| 2026-09-30 | €65.40 | -2.24% | €67.30 | €67.80 | €65.40 | 69.18K |
| 2026-09-29 | €66.90 | -0.74% | €67.80 | €68.20 | €66.90 | 56.11K |
| 2026-09-28 | €67.40 | -2.03% | €69.20 | €69.70 | €65.00 | 56.20K |
| 2026-09-25 | €68.80 | -0.58% | €69.50 | €70.00 | €68.80 | 15.47K |
| 2026-09-24 | €69.20 | +1.02% | €68.50 | €70.20 | €68.10 | 37.81K |
| 2026-09-23 | €68.50 | -1.30% | €70.20 | €70.20 | €68.50 | 34.85K |
| 2026-09-22 | €69.40 | -2.66% | €71.00 | €71.20 | €69.00 | 38.26K |
| 2026-09-21 | €71.30 | +2.00% | €69.60 | €71.40 | €69.00 | 28.06K |
| 2026-09-18 | €69.90 | -1.69% | €70.60 | €71.20 | €68.80 | 131.81K |
| 2026-09-17 | €71.10 | -0.56% | €70.80 | €71.90 | €70.80 | 33.49K |
| 2026-09-16 | €71.50 | +1.56% | €70.40 | €71.50 | €69.80 | 29.38K |
| 2026-09-15 | €70.40 | -1.54% | €71.50 | €71.50 | €69.90 | 67.41K |
| 2026-09-14 | €71.50 | -0.14% | €71.90 | €72.00 | €71.10 | 31.75K |
| 2026-09-11 | €71.60 | -2.19% | €73.50 | €73.60 | €71.50 | 31.36K |
| 2026-09-10 | €73.20 | +3.83% | €70.60 | €73.30 | €70.60 | 33.98K |
| 2026-09-09 | €70.50 | -1.67% | €72.10 | €72.10 | €70.10 | 41.94K |
| 2026-09-08 | €71.70 | -3.37% | €73.40 | €73.90 | €71.70 | 63.89K |
| 2026-09-07 | €74.20 | +0.13% | €74.20 | €75.00 | €73.20 | 39.85K |
| 2026-09-04 | €74.10 | +0.41% | €73.90 | €74.30 | €73.00 | 36.04K |
| 2026-09-03 | €73.80 | +3.07% | €72.10 | €73.80 | €72.00 | 42.60K |
| 2026-09-02 | €71.60 | +0.70% | €71.70 | €72.30 | €70.00 | 55.98K |
| 2026-09-01 | €71.10 | -1.52% | €73.90 | €73.90 | €70.60 | 35.58K |
| 2026-08-31 | €72.20 | +2.12% | €70.80 | €72.60 | €70.50 | 45.00K |
| 2026-08-28 | €70.70 | -0.84% | €71.30 | €72.10 | €70.50 | 25.21K |
| 2026-08-27 | €71.30 | -0.42% | €71.00 | €71.70 | €69.90 | 26.65K |
| 2026-08-26 | €71.60 | +0.56% | €71.30 | €72.20 | €70.20 | 52.75K |
| 2026-08-25 | €71.20 | +0.28% | €70.40 | €71.30 | €70.20 | 39.29K |
| 2026-08-24 | €71.00 | +0.85% | €70.20 | €71.50 | €70.20 | 24.73K |
| 2026-08-21 | €70.40 | +1.29% | €69.70 | €70.40 | €69.60 | 20.34K |
| 2026-08-20 | €69.50 | -0.43% | €70.10 | €70.10 | €68.90 | 19.90K |
| 2026-08-19 | €69.80 | -2.38% | €70.70 | €71.70 | €69.50 | 27.74K |
| 2026-08-18 | €71.50 | +3.17% | €68.50 | €71.50 | €68.50 | 62.20K |
| 2026-08-17 | €69.30 | -0.57% | €69.10 | €69.60 | €68.80 | 18.05K |
| 2026-08-14 | €69.70 | +0.29% | €69.40 | €70.50 | €69.20 | 48.61K |
| 2026-08-13 | €69.50 | +0.43% | €69.20 | €69.70 | €68.50 | 29.36K |
| 2026-08-12 | €69.20 | -0.29% | €69.00 | €69.80 | €69.00 | 18.93K |
| 2026-08-11 | €69.40 | -1.42% | €70.90 | €71.00 | €69.10 | 23.82K |
| 2026-08-10 | €70.40 | -1.81% | €71.50 | €72.70 | €70.40 | 44.16K |
| 2026-08-07 | €71.70 | -2.18% | €73.00 | €73.40 | €71.70 | 66.89K |
| 2026-08-06 | €73.30 | +3.53% | €70.60 | €74.70 | €70.60 | 71.91K |
| 2026-08-05 | €70.80 | -0.28% | €71.30 | €71.70 | €70.10 | 30.58K |
| 2026-08-04 | €71.00 | -0.42% | €71.10 | €71.60 | €70.70 | 31.84K |
| 2026-08-03 | €71.30 | +0.56% | €70.90 | €71.80 | €70.60 | 51.59K |
| 2026-07-31 | €70.90 | +2.31% | €69.80 | €72.90 | €69.10 | 94.52K |
| 2026-07-30 | €69.30 | +2.36% | €67.70 | €69.30 | €67.50 | 47.06K |
| 2026-07-29 | €67.70 | +1.35% | €66.20 | €68.40 | €66.20 | 51.77K |
| 2026-07-28 | €66.80 | +0.91% | €66.60 | €66.80 | €65.70 | 31.36K |
| 2026-07-27 | €66.20 | 0.00% | €67.00 | €67.00 | €65.80 | 64.06K |
| 2026-07-24 | €66.20 | +1.07% | €65.50 | €66.20 | €65.10 | 16.24K |
| 2026-07-23 | €65.50 | -0.15% | €66.90 | €66.90 | €64.40 | 43.14K |
| 2026-07-22 | €65.60 | +1.08% | €65.00 | €66.30 | €64.40 | 19.06K |
| 2026-07-21 | €64.90 | +0.15% | €64.10 | €65.20 | €64.10 | 33.49K |
| 2026-07-20 | €64.80 | +0.15% | €63.80 | €65.70 | €63.80 | 44.00K |
| 2026-07-17 | €64.70 | -0.31% | €64.60 | €64.90 | €63.80 | 32.64K |
| 2026-07-16 | €64.90 | 0.00% | €64.20 | €65.70 | €63.80 | 33.93K |
| 2026-07-15 | €64.90 | -2.70% | €65.60 | €65.80 | €63.80 | 40.96K |
| 2026-07-14 | €66.70 | +2.77% | €64.70 | €66.70 | €64.00 | 36.09K |
| 2026-07-13 | €64.90 | -2.70% | €66.60 | €66.90 | €64.50 | 25.13K |
| 2026-07-10 | €66.70 | +0.91% | €66.30 | €67.00 | €66.20 | 16.64K |
| 2026-07-09 | €66.10 | 0.00% | €66.50 | €66.60 | €65.90 | 21.95K |
| 2026-07-08 | €66.10 | +0.46% | €65.00 | €66.80 | €64.50 | 46.00K |
| 2026-07-07 | €65.80 | -1.94% | €66.10 | €67.20 | €65.50 | 31.80K |
| 2026-07-06 | €67.10 | +0.15% | €67.00 | €67.30 | €66.30 | 19.10K |
| 2026-07-03 | €67.00 | +1.52% | €66.20 | €67.10 | €66.00 | 18.84K |
| 2026-07-02 | €66.00 | +2.64% | €64.50 | €66.00 | €64.30 | 28.14K |
| 2026-07-01 | €64.30 | -0.16% | €64.40 | €65.00 | €63.80 | 19.64K |
| 2026-06-30 | €64.40 | 0.00% | €64.50 | €65.10 | €64.20 | 33.15K |
| 2026-06-29 | €64.40 | +0.16% | €64.10 | €64.90 | €64.10 | 21.59K |
| 2026-06-26 | €64.30 | -1.23% | €64.40 | €65.00 | €64.20 | 22.76K |
| 2026-06-25 | €65.10 | +1.09% | €64.70 | €65.40 | €64.70 | 27.09K |
| 2026-06-24 | €64.40 | -4.17% | €65.90 | €66.50 | €64.40 | 25.67K |
| 2026-06-23 | €67.20 | +1.20% | €65.60 | €67.60 | €64.80 | 59.08K |
| 2026-06-22 | €66.40 | +1.22% | €66.00 | €66.60 | €64.20 | 65.78K |
| 2026-06-19 | €65.60 | +1.08% | €64.50 | €65.60 | €64.50 | 58.14K |
| 2026-06-18 | €64.90 | -1.96% | €66.00 | €66.40 | €64.90 | 30.87K |
| 2026-06-17 | €66.20 | +0.15% | €66.00 | €66.20 | €65.10 | 28.53K |
| 2026-06-16 | €66.10 | +3.61% | €64.10 | €66.10 | €64.10 | 42.25K |
| 2026-06-15 | €63.80 | -0.62% | €64.90 | €65.10 | €63.80 | 36.99K |
| 2026-06-12 | €64.20 | +3.55% | €62.70 | €64.30 | €62.10 | 38.21K |
| 2026-06-11 | €62.00 | +0.81% | €61.20 | €62.70 | €61.20 | 50.63K |
| 2026-06-10 | €61.50 | +1.82% | €61.30 | €61.50 | €60.80 | 50.44K |
| 2026-06-09 | €60.40 | +1.68% | €59.10 | €61.60 | €59.00 | 70.26K |
| 2026-06-08 | €59.40 | -1.33% | €59.60 | €59.90 | €59.00 | 21.99K |
| 2026-06-05 | €60.20 | +1.18% | €59.60 | €60.40 | €59.30 | 38.09K |
| 2026-06-04 | €59.50 | +0.85% | €59.50 | €60.00 | €58.90 | 88.01K |
| 2026-06-03 | €59.00 | -2.32% | €60.50 | €60.70 | €59.00 | 67.59K |
| 2026-06-02 | €60.40 | -1.31% | €61.20 | €61.70 | €60.00 | 51.83K |
| 2026-06-01 | €61.20 | -3.01% | €62.70 | €63.00 | €61.20 | 50.70K |
| 2026-05-29 | €63.10 | +3.44% | €61.40 | €63.20 | €60.80 | 178.47K |