Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Vienna Insurance Group AG (WSV2.F)

41.55
+0.40
+(0.97%)
As of 8:39:52 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202541.3041.6541.3041.5541.551,049
Apr 28, 202541.5541.5540.5541.1541.15239
Apr 25, 202540.8041.2040.5540.9540.9566
Apr 24, 202540.7040.9540.6040.9540.95279
Apr 23, 202540.7040.9040.3540.9040.901,569
Apr 22, 202539.5540.1039.5540.0540.05317
Apr 17, 202539.5540.2539.3040.2540.251,887
Apr 16, 202537.9039.5537.9039.5539.55806
Apr 15, 202538.1038.5038.1038.2538.25180
Apr 14, 202538.0038.0037.7037.9037.90584
Apr 11, 202537.8037.8036.9537.0537.059
Apr 10, 202539.1539.1537.2037.3537.35838
Apr 9, 202536.6540.3036.1040.3040.3010,285
Apr 8, 202537.7038.3537.2037.2037.201,369
Apr 7, 202536.2037.2535.3036.9536.951,712
Apr 4, 202539.8539.8537.1037.7037.701,529
Apr 3, 202539.6040.2039.6039.7039.70448
Apr 2, 202540.7540.7540.4540.6540.6560
Apr 1, 202540.6541.0040.6540.8040.80520
Mar 31, 202540.9041.0540.5040.7040.70508
Mar 28, 202541.9041.9040.9041.1041.1031
Mar 27, 202541.3541.5541.2541.5041.50231
Mar 26, 202540.6041.5040.6040.7540.75252
Mar 25, 202540.7540.7540.5040.7040.701,059
Mar 24, 202539.1540.2039.1540.2040.201,338
Mar 21, 202539.3039.6038.7538.9038.9052
Mar 20, 202539.6539.9039.2039.3539.351,730
Mar 19, 202539.9040.2039.5039.5039.50312
Mar 18, 202539.8039.8039.1039.8039.801,703
Mar 17, 202539.0039.5038.6039.5039.501,928
Mar 14, 202537.9538.9537.6038.3538.353,909
Mar 13, 202536.7537.9036.7537.8537.851,322
Mar 12, 202538.1038.1036.4537.1037.10210
Mar 11, 202536.9537.6036.4037.6037.601,442
Mar 10, 202537.9537.9536.6037.3037.302,754
Mar 7, 202536.9537.3535.9037.2537.251,876
Mar 6, 202537.0037.0035.9537.0037.001,418
Mar 5, 202535.8036.9035.5536.9036.902,184
Mar 4, 202535.6535.6534.9535.1035.10525
Mar 3, 202536.1036.1035.8035.8035.80576
Feb 28, 202535.9036.1035.9036.1036.101
Feb 27, 202535.8536.3035.8036.3036.30630
Feb 26, 202534.8035.7534.8035.7535.751,754
Feb 25, 202534.0534.8034.0534.5034.50153
Feb 24, 202534.0534.5034.0534.2034.20407
Feb 21, 202535.0535.0534.4034.4034.4014
Feb 20, 202534.8535.2534.8535.2035.207
Feb 19, 202534.7034.9534.7034.7534.7513
Feb 18, 202534.2034.7534.2034.7534.75150
Feb 17, 202534.2534.4534.1034.4534.4526
Feb 14, 202533.4533.4533.4533.4533.45-
Feb 13, 202533.6033.6033.3533.5533.553,697
Feb 12, 202532.9033.4032.9033.4033.4020
Feb 11, 202533.0533.0533.0533.0533.05-
Feb 10, 202532.5033.1532.5033.0033.00331
Feb 7, 202532.8032.8032.8032.8032.80-
Feb 6, 202532.5533.1532.5533.1533.15513
Feb 5, 202532.0032.5032.0032.5032.50540
Feb 4, 202531.9531.9531.9531.9531.95-
Feb 3, 202531.9032.0031.9031.9031.90630
Jan 31, 202532.3532.4532.3532.4532.453
Jan 30, 202532.0532.4532.0532.4032.4051
Jan 29, 202531.5032.0031.4032.0032.0022
Jan 28, 202531.2531.4531.2531.3531.3544
Jan 27, 202531.3031.3031.3031.3031.3070
Jan 24, 202531.3531.3531.3531.3531.35-
Jan 23, 202531.0031.2031.0031.2031.20465
Jan 22, 202531.2531.2531.0031.0031.002
Jan 21, 202531.0031.2531.0031.1031.1052
Jan 20, 202531.1531.3531.1531.3531.3510
Jan 17, 202530.8030.8030.8030.8030.8070
Jan 16, 202530.6530.9030.6530.9030.9010
Jan 15, 202530.0530.5530.0530.5530.55648
Jan 14, 202530.0530.0530.0030.0030.001
Jan 13, 202530.0530.0529.9029.9029.90197
Jan 10, 202530.2030.3030.2030.2030.2022
Jan 9, 202530.5030.5030.3030.3030.3043
Jan 8, 202530.4030.4030.3530.3530.3524
Jan 7, 202530.3530.6530.3530.6530.651,333
Jan 6, 202530.2030.4530.2030.4530.451
Jan 3, 202530.2530.2530.2030.2030.203
Jan 2, 202530.3030.5530.0030.3530.356
Dec 30, 202430.2530.4030.2530.4030.4054
Dec 27, 202430.2030.3030.0030.0030.00102
Dec 23, 202429.9530.3029.9530.3030.303
Dec 20, 202430.1530.1529.8529.9529.95456
Dec 19, 202430.0030.2030.0030.2030.2010
Dec 18, 202429.7030.0029.7030.0030.003
Dec 17, 202429.5529.9529.3529.9529.952,900
Dec 16, 202430.1030.1029.5529.6529.651,343
Dec 13, 202429.1029.9029.1029.8029.80678
Dec 12, 202429.4029.4029.3529.3529.3528
Dec 11, 202429.3529.7029.3529.7029.702,332
Dec 10, 202429.2029.5529.2029.5529.551
Dec 9, 202429.2529.4029.2529.4029.4011
Dec 6, 202429.0529.0529.0529.0529.05-
Dec 5, 202429.1529.1529.1529.1529.15-
Dec 4, 202429.2529.4529.1529.1529.155
Dec 3, 202429.1029.2529.1029.2529.25100
Dec 2, 202428.8528.8528.8528.8528.85-
Nov 29, 202428.9029.2528.9029.2529.254
Nov 28, 202429.3529.3528.9528.9528.953
Nov 27, 202429.0529.5529.0529.4029.406
Nov 26, 202428.7028.7028.7028.7028.70190
Nov 25, 202429.2529.2528.9028.9028.9021
Nov 22, 202429.0529.1029.0529.1029.102
Nov 21, 202428.8028.8028.8028.8028.80-
Nov 20, 202428.6028.6028.6028.6028.608
Nov 19, 202428.8029.0028.8028.8028.80130
Nov 18, 202429.1529.1529.1529.1529.15-
Nov 15, 202428.7529.1528.7529.1529.155
Nov 14, 202428.5528.5528.5528.5528.55-
Nov 13, 202428.6028.9528.4528.4528.45550
Nov 12, 202428.8028.9528.7028.7028.70361
Nov 11, 202428.8029.2528.8029.0529.0555
Nov 8, 202428.7028.9028.7028.9028.901
Nov 7, 202428.8029.0028.8029.0029.004
Nov 6, 202429.1029.1028.8528.8528.852
Nov 5, 202428.7529.0528.7529.0529.05412
Nov 4, 202428.8528.8528.8528.8528.85-
Nov 1, 202429.2529.2529.2529.2529.25-
Oct 31, 202429.1529.1529.0029.0029.00101
Oct 30, 202429.5029.5029.4529.4529.45512
Oct 29, 202429.7529.8029.7029.7029.7046
Oct 28, 202430.6030.6029.8529.8529.854
Oct 25, 202430.3530.4530.3530.4530.4510
Oct 24, 202430.5530.5530.5030.5030.50200
Oct 23, 202430.4030.6030.4030.6030.6016
Oct 22, 202430.5530.8030.4530.8030.80521
Oct 21, 202430.3530.7030.3530.6030.6067
Oct 18, 202430.1530.7530.1530.5530.5512
Oct 17, 202430.1030.5030.1030.5030.5033
Oct 16, 202429.9530.3029.9530.3030.302
Oct 15, 202429.8030.0529.8030.0530.0514
Oct 14, 202429.2529.7029.2529.6529.65404
Oct 11, 202429.2529.2529.2029.2529.25160
Oct 10, 202428.6528.9528.6528.9528.9518
Oct 9, 202428.4028.5528.4028.5528.551
Oct 8, 202428.8029.0528.3028.3028.301,606
Oct 7, 202429.2529.3029.2529.3029.304
Oct 4, 202429.0029.1529.0029.1529.153
Oct 3, 202429.1029.3029.0529.0529.053
Oct 2, 202429.2029.4529.2029.2029.20301
Oct 1, 202429.8029.8029.5029.5029.5011
Sep 30, 202429.8029.9029.8029.9029.901
Sep 27, 202429.9530.0529.8529.8529.856
Sep 26, 202429.9530.2529.9530.2530.254
Sep 25, 202429.8530.0529.8529.9529.95677
Sep 24, 202429.8029.8029.8029.8029.80-
Sep 23, 202429.9030.0029.9030.0030.002
Sep 20, 202430.0030.0030.0030.0030.00377
Sep 19, 202430.2530.4030.2530.2530.25213
Sep 18, 202430.1530.1530.1530.1530.15-
Sep 17, 202430.3030.3030.3030.3030.30-
Sep 16, 202430.4530.4530.0530.0530.05405
Sep 13, 202430.4030.6530.4030.6530.654
Sep 12, 202430.6030.6030.5030.5030.502
Sep 11, 202430.5530.7030.5530.7030.7023
Sep 10, 202431.0031.0030.7030.7030.70290
Sep 9, 202431.0531.3031.0531.3031.30300
Sep 6, 202431.3531.3531.0031.0031.004
Sep 5, 202431.6031.6031.6031.6031.60-
Sep 4, 202431.0531.0531.0531.0531.05-
Sep 3, 202431.6031.8531.6031.8531.85100
Sep 2, 202431.4031.6531.4031.6031.60362
Aug 30, 202430.5530.5530.5530.5530.55-
Aug 29, 202430.7530.7530.7530.7530.75-
Aug 28, 202430.4531.2530.4530.8030.80201
Aug 27, 202430.2530.9030.2530.9030.90130
Aug 26, 202430.8030.8030.3030.3030.30178
Aug 23, 202430.1030.1030.1030.1030.10-
Aug 22, 202430.3030.3530.3030.3530.35200
Aug 21, 202430.4530.6030.3530.6030.602
Aug 20, 202430.5530.7030.5530.7030.7010
Aug 19, 202429.9030.8029.9030.8030.80304
Aug 16, 202430.0530.0529.8029.8029.801,025
Aug 15, 202429.7029.7029.7029.7029.70-
Aug 14, 202429.8029.9529.8029.9529.9513
Aug 13, 202429.8029.8529.8029.8529.855
Aug 12, 202429.4529.9529.4529.9529.951
Aug 9, 202429.3029.3029.3029.3029.30-
Aug 8, 202428.7528.7528.7528.7528.75-
Aug 7, 202429.1029.2528.9529.2529.255
Aug 6, 202428.4029.1528.4029.1529.15222
Aug 5, 202428.3528.6028.2028.3528.3545
Aug 2, 202428.6529.1528.6529.1529.152
Aug 1, 202429.6529.6529.6529.6529.65150
Jul 31, 202429.9029.9029.9029.9029.90-
Jul 30, 202429.3029.3029.3029.3029.30-
Jul 29, 202429.2529.2529.2529.2529.25-
Jul 26, 202429.6529.6529.1529.1529.151
Jul 25, 202429.5529.5529.1529.1529.1534
Jul 24, 202429.9530.3029.9530.0030.0048
Jul 23, 202430.2530.2530.1530.1530.151
Jul 22, 202430.7030.7030.4030.5530.55182
Jul 19, 202430.9530.9530.4530.4530.4540
Jul 18, 202430.7030.8030.7030.8030.806
Jul 17, 202430.4530.4530.4530.4530.45-
Jul 16, 202430.5531.0030.5530.9030.9023
Jul 15, 202430.4530.8030.4530.8030.801
Jul 12, 202430.5030.5030.5030.5030.50-
Jul 11, 202430.7530.7530.6030.6030.6040
Jul 10, 202430.2030.9530.2030.9530.95160
Jul 9, 202430.3530.4530.0530.0530.059
Jul 8, 202430.3030.6030.3030.6030.6013
Jul 5, 202430.3030.3030.2030.2030.20501
Jul 4, 202430.4030.4030.4030.4030.405
Jul 3, 202430.7030.7030.2030.2030.208
Jul 2, 202430.4030.4030.2030.3530.351,154
Jul 1, 202430.9030.9030.4530.4530.452,020
Jun 28, 202430.1030.3030.0030.3030.30291
Jun 27, 202429.3030.1029.3030.1030.10805
Jun 26, 202429.2529.3529.2529.3529.355
Jun 25, 202429.3529.3529.3529.3529.35-
Jun 24, 202429.0029.5029.0029.5029.5083
Jun 21, 202428.7528.7528.6528.6528.653
Jun 20, 202428.8528.8528.8528.8528.85-
Jun 19, 202428.7028.8528.6528.7028.7046
Jun 18, 202428.5528.5528.5528.5528.55-
Jun 17, 202428.5028.5528.3028.3028.3012
Jun 14, 202428.7528.7528.4528.5528.5510
Jun 13, 202429.1529.1529.1529.1529.15-
Jun 12, 202428.9528.9528.9028.9028.9010
Jun 11, 202429.1029.1029.1029.1029.10-
Jun 10, 202429.2029.4529.2029.3029.3071
Jun 7, 202429.5029.5529.4029.4029.40104
Jun 6, 202429.3029.4029.3029.3529.352
Jun 5, 202429.6029.6029.6029.6029.60-
Jun 4, 202429.1529.6529.1529.3529.35168
Jun 3, 202429.5029.7029.5029.7029.709
May 31, 202428.9029.5028.9029.5029.503
May 30, 202429.5529.9029.5529.5529.55159
May 29, 202429.5530.3029.5530.1030.1014
May 28, 202430.1530.1529.3529.5029.50619
May 27, 2024 1.4 Dividend
May 27, 202429.9030.6029.9030.3530.35244
May 24, 202431.0031.4531.0031.3529.951,391
May 23, 202431.3531.5531.2031.2029.81242
May 22, 202431.1031.6531.1031.4530.0528
May 21, 202431.0531.5031.0531.3529.9546
May 20, 202431.1031.5031.1031.5030.098
May 17, 202431.2031.6031.2031.4030.00262
May 16, 202430.9531.5530.9531.5530.14165
May 15, 202431.2031.2530.9530.9529.5721
May 14, 202430.9531.3030.8031.3029.9027
May 13, 202430.2031.1030.2031.0529.6634
May 10, 202430.0530.5530.0530.4029.04183
May 9, 202430.0030.0030.0030.0028.664
May 8, 202429.5530.0529.5530.0528.7124
May 7, 202429.3529.3529.3529.3528.04-
May 6, 202429.2529.3029.2529.3027.993
May 3, 202429.1529.8029.1529.3528.04591
May 2, 202429.1529.2529.1529.2527.942
Apr 30, 202429.1529.3529.1529.3528.048
Apr 29, 202428.9028.9028.9028.9027.61-

Related Tickers

UN9.F UNIQA Insurance Group AG
10.18
+1.19%
 
UQA.VI UNIQA Insurance Group AG
10.24
+1.19%
 
CS.PA AXA SA
41.32
+0.93%
 
ALV.DE Allianz SE
361.70
+0.14%