Vienna Insurance AG

VIGR
🏛️ germany →
46.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 46.50 46.95 46.20 46.50 0.0M
2025-09-26 45.60 46.40 45.60 46.40 0.0M
2025-09-25 45.70 45.70 45.15 45.30 0.0M
2025-09-24 44.95 45.80 44.85 45.80 0.0M
2025-09-23 45.70 45.85 44.80 44.80 0.0M
2025-09-22 45.95 46.05 45.30 45.65 0.0M
2025-09-19 45.00 46.05 45.00 46.05 0.0M
2025-09-18 44.20 44.95 44.20 44.95 0.0M
2025-09-17 44.05 44.30 43.65 43.85 0.0M
2025-09-16 45.15 45.25 43.80 44.00 0.0M
2025-09-15 44.60 45.05 44.60 45.00 0.0M
2025-09-12 44.45 45.30 44.45 44.75 0.0M
2025-09-11 43.45 45.00 43.45 44.45 0.0M
2025-09-10 44.50 44.55 43.40 43.40 0.0M
2025-09-09 44.45 44.60 44.15 44.50 0.0M
2025-09-08 44.20 44.65 44.00 44.55 0.0M
2025-09-05 44.10 44.50 44.05 44.05 0.0M
2025-09-04 44.00 44.10 43.60 44.05 0.0M
2025-09-03 43.90 44.05 43.55 43.95 0.0M
2025-09-02 44.50 44.50 43.55 43.85 0.0M
2025-09-01 44.95 44.95 44.30 44.75 0.0M
2025-08-29 44.60 45.05 44.40 44.85 0.0M
2025-08-28 46.95 47.05 44.30 44.50 0.0M
2025-08-27 46.10 47.35 45.50 46.50 0.0M
2025-08-26 46.95 47.00 45.80 46.15 0.0M
2025-08-25 46.75 47.25 46.60 47.25 0.0M
2025-08-22 47.15 47.15 46.40 46.85 0.0M
2025-08-21 47.50 47.70 46.85 47.05 0.0M
2025-08-20 48.05 48.05 47.30 47.80 0.0M
2025-08-19 48.40 48.40 48.10 48.25 0.0M
2025-08-18 49.45 49.50 48.15 48.50 0.0M
2025-08-15 49.75 49.75 49.05 49.35 0.0M
2025-08-14 48.40 49.70 48.40 49.70 0.0M
2025-08-13 47.70 48.50 47.70 48.45 0.0M
2025-08-12 47.45 47.80 47.15 47.80 0.0M
2025-08-11 47.05 47.35 46.65 47.20 0.0M
2025-08-08 47.85 47.85 46.40 47.00 0.0M
2025-08-07 47.45 47.90 47.30 47.65 0.0M
2025-08-06 47.20 47.30 46.75 47.25 0.0M
2025-08-05 45.85 47.25 45.70 47.00 0.0M
2025-08-04 45.75 45.80 45.35 45.55 0.0M
2025-08-01 45.90 46.10 45.40 45.45 0.0M
2025-07-31 46.05 46.70 45.60 46.15 0.0M
2025-07-30 44.95 46.05 44.95 45.65 0.0M
2025-07-29 45.20 45.20 44.95 45.00 0.0M
2025-07-28 45.65 46.00 44.95 45.20 0.0M
2025-07-25 44.25 45.30 44.00 45.30 0.0M
2025-07-24 44.50 44.50 44.05 44.25 0.0M
2025-07-23 44.10 44.50 43.80 44.50 0.0M
2025-07-22 44.20 44.50 43.50 43.65 0.0M
2025-07-21 44.35 44.40 44.00 44.30 0.0M
2025-07-18 44.65 44.65 44.15 44.30 0.0M
2025-07-17 44.75 44.75 44.20 44.45 0.0M
2025-07-16 43.80 44.55 43.80 44.55 0.0M
2025-07-15 44.85 44.85 43.85 43.85 0.0M
2025-07-14 43.45 44.80 43.25 44.80 0.0M
2025-07-11 44.05 44.10 43.50 43.70 0.0M
2025-07-10 43.85 44.25 43.70 44.15 0.0M
2025-07-09 43.40 44.05 43.25 43.90 0.0M
2025-07-08 43.65 43.75 43.15 43.35 0.0M
2025-07-07 43.65 43.80 43.35 43.80 0.0M
2025-07-04 43.95 43.95 43.40 43.40 0.0M
2025-07-03 43.90 44.15 43.90 44.05 0.0M
2025-07-02 44.30 44.30 43.75 43.80 0.0M
2025-07-01 44.25 44.50 43.95 44.15 0.0M
2025-06-30 43.35 43.80 43.15 43.75 0.0M
2025-06-27 42.70 43.45 42.60 43.40 0.0M
2025-06-26 42.65 42.65 42.10 42.60 0.0M
2025-06-25 42.65 42.65 42.10 42.50 0.0M
2025-06-24 42.60 42.70 42.30 42.50 0.0M
2025-06-23 41.85 42.60 41.75 42.45 0.0M
2025-06-20 42.70 42.85 42.05 42.05 0.0M
2025-06-19 42.55 42.55 42.05 42.10 0.0M
2025-06-18 42.50 42.90 42.50 42.75 0.0M
2025-06-17 42.75 42.85 42.35 42.45 0.0M
2025-06-16 43.25 43.70 42.85 43.00 0.0M
2025-06-13 43.20 43.40 42.05 43.25 0.0M
2025-06-12 43.75 44.00 43.55 43.85 0.0M
2025-06-11 44.65 44.70 44.00 44.20 0.0M
2025-06-10 45.00 45.20 44.55 44.55 0.0M
2025-06-09 45.30 45.95 44.90 45.10 0.0M
2025-06-06 44.45 45.70 44.45 45.35 0.0M
2025-06-05 44.70 44.70 44.20 44.20 0.0M
2025-06-04 44.00 44.60 43.95 44.55 0.0M
2025-06-03 44.10 44.25 43.70 43.90 0.0M
2025-06-02 43.20 44.40 42.85 44.40 0.0M
2025-05-30 43.45 43.85 42.95 43.10 0.0M
2025-05-29 44.20 44.85 43.30 43.30 0.0M
2025-05-28 44.90 45.35 43.95 44.10 0.0M
2025-05-27 44.40 45.45 44.35 45.10 0.0M
2025-05-26 45.30 45.35 44.15 44.20 0.0M
2025-05-23 46.70 46.70 45.15 46.00 0.0M
2025-05-22 46.00 46.90 45.65 46.60 0.0M
2025-05-21 45.30 46.50 45.20 46.00 0.0M
2025-05-20 44.80 45.40 44.35 45.40 0.0M
2025-05-19 46.05 46.15 44.75 44.90 0.0M
2025-05-16 45.30 46.30 45.25 46.25 0.0M
2025-05-15 44.80 45.55 44.65 45.30 0.0M
2025-05-14 43.90 44.95 43.90 44.90 0.0M
2025-05-13 44.40 44.70 43.75 43.90 0.0M
2025-05-12 44.90 44.90 44.00 44.60 0.0M
2025-05-09 44.30 44.65 43.80 44.65 0.0M
2025-05-08 44.25 44.95 43.35 44.45 0.0M
2025-05-07 43.70 43.95 43.05 43.90 0.0M
2025-05-06 43.80 43.95 42.80 43.40 0.0M
2025-05-05 43.00 43.95 42.55 43.95 0.0M
2025-05-02 41.85 42.75 41.55 42.50 0.0M
2025-04-30 41.20 41.85 40.80 41.85 0.0M
2025-04-29 41.65 41.85 41.15 41.50 0.0M
2025-04-28 41.60 41.60 40.65 41.05 0.0M
2025-04-25 41.00 41.50 40.55 41.50 0.0M
2025-04-24 40.90 40.95 40.55 40.80 0.0M
2025-04-23 40.95 40.95 40.30 40.85 0.0M
2025-04-22 39.75 40.65 39.55 40.65 0.0M
2025-04-17 39.85 40.25 39.20 39.65 0.0M
2025-04-16 38.00 39.60 38.00 39.40 0.0M
2025-04-15 38.25 38.70 38.00 38.40 0.0M
2025-04-14 38.00 38.40 37.60 38.40 0.0M
2025-04-11 37.35 37.80 36.50 37.75 0.0M
2025-04-10 39.65 40.20 36.90 37.75 0.0M
2025-04-09 36.45 40.60 35.55 39.90 0.0M
2025-04-08 38.00 40.30 36.80 37.00 0.0M
2025-04-07 35.90 37.65 34.50 37.65 0.0M
2025-04-04 39.40 39.95 36.70 37.10 0.0M
2025-04-03 40.05 40.45 39.30 39.95 0.0M
2025-04-02 40.90 41.05 40.50 40.70 0.0M
2025-04-01 40.80 41.10 40.65 40.85 0.0M
2025-03-31 40.90 41.10 40.65 40.80 0.0M
2025-03-28 42.10 42.10 40.65 40.85 0.0M
2025-03-27 41.10 42.30 40.85 42.30 0.0M
2025-03-26 40.80 41.50 40.60 41.20 0.0M
2025-03-25 41.05 41.20 40.35 40.80 0.0M
2025-03-24 39.45 41.35 39.35 40.95 0.0M
2025-03-21 39.30 39.60 38.80 39.25 0.0M
2025-03-20 39.85 40.00 39.05 39.55 0.0M
2025-03-19 40.15 40.25 39.40 39.85 0.0M
2025-03-18 39.75 40.20 39.05 40.15 0.0M
2025-03-17 38.70 39.80 38.55 39.80 0.0M
2025-03-14 38.20 39.20 37.60 38.35 0.0M
2025-03-13 37.10 38.10 36.80 38.10 0.0M
2025-03-12 37.70 38.70 36.40 37.05 0.0M
2025-03-11 37.25 38.30 36.40 37.95 0.0M
2025-03-10 38.50 38.50 36.55 37.20 0.0M
2025-03-07 37.05 37.55 35.95 37.25 0.0M
2025-03-06 36.95 38.30 35.80 37.35 0.0M
2025-03-05 36.00 37.50 35.60 36.75 0.0M
2025-03-04 35.80 35.85 34.95 35.30 0.0M
2025-03-03 36.35 36.40 35.50 35.50 0.0M
2025-02-28 36.00 36.25 35.75 35.75 0.0M
2025-02-27 36.15 36.50 35.80 36.50 0.0M
2025-02-26 34.95 36.10 34.90 36.05 0.0M
2025-02-25 34.15 34.95 34.15 34.95 0.0M
2025-02-24 34.35 34.60 34.10 34.10 0.0M
2025-02-21 35.25 35.25 33.75 34.05 0.0M
2025-02-20 34.90 35.40 34.90 35.25 0.0M
2025-02-19 35.00 35.15 34.75 34.90 0.0M
2025-02-18 34.35 34.80 34.35 34.60 0.0M
2025-02-17 34.35 34.45 34.05 34.20 0.0M
2025-02-14 33.50 34.65 33.50 34.30 0.0M
2025-02-13 33.65 33.75 33.40 33.45 0.0M
2025-02-12 33.10 33.65 33.00 33.65 0.0M
2025-02-11 32.95 33.25 32.75 33.05 0.0M
2025-02-10 32.50 33.30 32.50 33.20 0.0M
2025-02-07 32.90 33.10 32.45 32.60 0.0M
2025-02-06 32.80 33.00 32.75 32.80 0.0M
2025-02-05 32.30 32.60 32.20 32.50 0.0M
2025-02-04 32.15 32.20 31.85 32.15 0.0M
2025-02-03 32.20 32.40 31.85 31.95 0.0M
2025-01-31 32.45 32.60 32.25 32.50 0.0M
2025-01-30 32.20 32.50 32.10 32.50 0.0M
2025-01-29 31.50 32.20 31.50 32.00 0.0M
2025-01-28 31.30 31.45 31.15 31.30 0.0M
2025-01-27 31.10 31.60 31.10 31.40 0.0M
2025-01-24 31.50 31.50 31.05 31.10 0.0M
2025-01-23 31.30 31.50 31.30 31.40 0.0M
2025-01-22 31.30 31.40 31.05 31.05 0.0M
2025-01-21 31.15 31.40 31.00 31.35 0.0M
2025-01-20 31.40 31.45 31.00 31.15 0.0M
2025-01-17 30.95 31.35 30.95 31.35 0.0M
2025-01-16 30.90 30.95 30.55 30.90 0.0M
2025-01-15 30.05 30.65 30.05 30.65 0.0M
2025-01-14 30.25 30.25 29.95 30.25 0.0M
2025-01-13 30.00 30.20 29.95 30.20 0.0M
2025-01-10 30.15 30.40 30.10 30.20 0.0M
2025-01-09 30.30 30.35 30.30 30.35 0.0M
2025-01-08 30.50 30.75 30.30 30.35 0.0M
2025-01-07 30.30 30.70 30.30 30.30 0.0M
2025-01-06 30.30 30.50 30.20 30.20 0.0M
2025-01-03 30.15 30.50 30.15 30.25 0.0M
2025-01-02 30.00 30.70 29.95 30.25 0.0M