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
2021-12-30 25.10 25.10 25.10 25.10 0.0M
2021-12-29 25.15 25.15 25.15 25.15 0.0M
2021-12-28 25.20 25.20 24.85 24.85 0.0M
2021-12-27 24.85 25.00 24.85 25.00 0.0M
2021-12-23 24.90 25.00 24.80 24.95 0.0M
2021-12-21 24.65 25.00 24.55 24.90 0.0M
2021-12-20 24.30 24.50 24.25 24.40 0.0M
2021-12-17 24.90 24.90 24.90 24.90 0.0M
2021-12-16 24.85 25.05 24.80 25.05 0.0M
2021-12-15 24.80 24.85 24.80 24.85 0.0M
2021-12-14 24.55 24.55 24.40 24.40 0.0M
2021-12-13 25.00 25.00 24.50 24.50 0.0M
2021-12-10 25.50 25.50 25.10 25.10 0.0M
2021-12-09 25.10 25.35 25.10 25.35 0.0M
2021-12-08 25.30 25.30 25.30 25.30 0.0M
2021-12-07 24.90 25.30 24.80 25.20 0.0M
2021-12-06 24.90 24.90 24.60 24.60 0.0M
2021-12-03 24.70 24.70 24.40 24.40 0.0M
2021-12-02 24.45 24.50 24.35 24.45 0.0M
2021-12-01 24.55 25.05 24.55 24.65 0.0M
2021-11-30 24.40 24.50 24.40 24.40 0.0M
2021-11-29 24.75 24.95 24.55 24.80 0.0M
2021-11-26 24.80 24.90 24.65 24.75 0.0M
2021-11-25 25.60 25.60 25.50 25.50 0.0M
2021-11-24 25.50 25.60 25.20 25.55 0.0M
2021-11-23 25.50 25.55 25.50 25.50 0.0M
2021-11-22 25.80 25.85 25.55 25.55 0.0M
2021-11-19 25.50 25.80 25.20 25.80 0.0M
2021-11-18 26.25 26.35 25.50 25.50 0.0M
2021-11-17 26.55 26.75 26.20 26.20 0.0M
2021-11-16 26.95 27.05 26.60 26.70 0.0M
2021-11-15 26.85 27.00 26.70 26.70 0.0M
2021-11-12 26.65 27.10 26.65 26.85 0.0M
2021-11-11 26.55 26.90 26.40 26.60 0.0M
2021-11-10 26.45 26.60 26.40 26.60 0.0M
2021-11-09 26.70 26.70 26.40 26.45 0.0M
2021-11-08 26.45 26.60 26.45 26.60 0.0M
2021-11-05 26.10 26.50 26.10 26.50 0.0M
2021-11-04 26.00 26.00 26.00 26.00 0.0M
2021-11-03 25.35 26.00 25.35 26.00 0.0M
2021-11-02 25.35 25.60 25.30 25.50 0.0M
2021-11-01 25.00 25.50 25.00 25.30 0.0M
2021-10-29 25.00 25.10 25.00 25.10 0.0M
2021-10-28 25.10 25.10 25.10 25.10 0.0M
2021-10-27 25.60 25.60 25.60 25.60 0.0M
2021-10-26 25.30 25.85 25.30 25.65 0.0M
2021-10-25 25.20 25.55 25.20 25.55 0.0M
2021-10-21 26.15 26.15 25.80 25.80 0.0M
2021-10-20 26.20 26.25 25.85 26.25 0.0M
2021-10-19 26.10 26.30 26.10 26.25 0.0M
2021-10-18 26.50 26.60 26.40 26.40 0.0M
2021-10-15 25.95 26.70 25.95 26.70 0.0M
2021-10-14 25.95 25.95 25.15 25.75 0.0M
2021-10-12 25.80 25.80 25.45 25.45 0.0M
2021-10-11 25.55 25.80 25.20 25.75 0.0M
2021-10-08 25.55 25.60 25.55 25.60 0.0M
2021-10-07 26.00 26.05 25.75 25.75 0.0M
2021-10-06 25.50 26.15 25.45 26.15 0.0M
2021-10-05 25.35 25.65 25.35 25.65 0.0M
2021-10-04 25.05 25.70 25.05 25.40 0.0M
2021-10-01 24.80 25.25 24.65 25.25 0.0M
2021-09-30 24.90 25.00 24.90 25.00 0.0M
2021-09-29 24.60 24.85 24.60 24.85 0.0M
2021-09-28 24.80 24.80 24.80 24.80 0.0M
2021-09-27 24.75 25.10 24.75 24.80 0.0M
2021-09-24 24.95 24.95 24.85 24.85 0.0M
2021-09-23 24.75 24.75 24.75 24.75 0.0M
2021-09-22 24.50 24.50 24.50 24.50 0.0M
2021-09-21 24.30 24.30 24.25 24.25 0.0M
2021-09-20 24.30 24.30 24.10 24.10 0.0M
2021-09-17 24.75 24.75 24.75 24.75 0.0M
2021-09-16 24.90 24.90 24.90 24.90 0.0M
2021-09-15 24.80 24.80 24.80 24.80 0.0M
2021-09-14 24.75 24.80 24.75 24.80 0.0M
2021-09-13 24.60 24.60 24.60 24.60 0.0M
2021-09-10 24.40 24.55 24.40 24.55 0.0M
2021-09-09 24.55 24.55 24.55 24.55 0.0M
2021-09-08 24.40 24.40 24.40 24.40 0.0M
2021-09-07 24.70 24.95 24.70 24.70 0.0M
2021-09-06 24.70 24.70 24.70 24.70 0.0M
2021-09-03 24.75 25.05 24.75 24.90 0.0M
2021-09-02 25.00 25.00 24.60 24.70 0.0M
2021-09-01 24.60 24.65 24.50 24.50 0.0M
2021-08-31 24.55 24.60 24.50 24.50 0.0M
2021-08-30 24.70 25.00 24.45 24.75 0.0M
2021-08-27 24.55 24.70 24.55 24.70 0.0M
2021-08-26 24.65 24.80 24.55 24.80 0.0M
2021-08-25 25.00 25.00 24.80 24.80 0.0M
2021-08-24 25.10 25.20 25.10 25.10 0.0M
2021-08-23 25.40 25.40 25.25 25.30 0.0M
2021-08-20 24.90 25.40 24.85 25.40 0.0M
2021-08-19 24.80 25.00 24.65 24.85 0.0M
2021-08-18 24.50 24.70 24.40 24.70 0.0M
2021-08-17 24.80 24.80 24.75 24.75 0.0M
2021-08-16 25.15 25.15 24.70 24.70 0.0M
2021-08-13 24.65 25.20 24.65 25.20 0.0M
2021-08-12 24.35 24.50 24.35 24.45 0.0M
2021-08-11 24.00 24.35 24.00 24.25 0.0M
2021-08-10 23.80 23.95 23.80 23.90 0.0M
2021-08-09 23.70 23.75 23.70 23.75 0.0M
2021-08-06 23.80 23.80 23.65 23.65 0.0M
2021-08-04 23.25 23.50 23.25 23.50 0.0M
2021-08-03 23.50 23.55 23.25 23.25 0.0M
2021-08-02 23.20 23.50 23.20 23.50 0.0M
2021-07-30 23.20 23.20 23.20 23.20 0.0M
2021-07-29 23.15 23.40 23.15 23.40 0.0M
2021-07-28 23.15 23.15 23.00 23.00 0.0M
2021-07-27 22.95 22.95 22.95 22.95 0.0M
2021-07-26 23.00 23.00 22.95 22.95 0.0M
2021-07-22 23.40 23.40 23.10 23.10 0.0M
2021-07-21 23.00 23.20 23.00 23.15 0.0M
2021-07-20 22.95 22.95 22.95 22.95 0.0M
2021-07-19 23.05 23.05 22.65 22.90 0.0M
2021-07-16 23.45 23.50 23.30 23.50 0.0M
2021-07-15 23.15 23.30 23.15 23.30 0.0M
2021-07-14 23.40 23.40 23.10 23.25 0.0M
2021-07-13 23.65 23.65 23.45 23.65 0.0M
2021-07-12 23.55 23.65 23.55 23.65 0.0M
2021-07-09 23.20 23.60 23.10 23.60 0.0M
2021-07-08 23.15 23.35 23.10 23.25 0.0M
2021-07-07 23.20 23.40 23.10 23.25 0.0M
2021-07-06 23.45 23.45 23.05 23.05 0.0M
2021-07-05 23.20 23.35 23.20 23.35 0.0M
2021-07-02 23.30 23.30 23.20 23.30 0.0M
2021-07-01 23.30 23.30 23.05 23.25 0.0M
2021-06-30 23.15 23.25 23.05 23.25 0.0M
2021-06-29 23.55 23.55 23.30 23.30 0.0M
2021-06-28 23.40 23.70 23.40 23.70 0.0M
2021-06-25 23.70 23.70 23.50 23.65 0.0M
2021-06-24 23.45 23.55 23.45 23.50 0.0M
2021-06-23 23.40 23.40 23.40 23.40 0.0M
2021-06-22 23.15 23.30 23.15 23.30 0.0M
2021-06-21 23.40 23.65 23.15 23.65 0.0M
2021-06-18 23.50 23.60 23.30 23.60 0.0M
2021-06-17 23.20 24.05 23.20 24.05 0.0M
2021-06-16 23.30 23.50 23.20 23.20 0.0M
2021-06-15 23.55 23.55 23.40 23.40 0.0M
2021-06-14 23.50 23.55 23.45 23.55 0.0M
2021-06-11 23.40 23.50 23.35 23.35 0.0M
2021-06-08 23.60 23.60 23.35 23.35 0.0M
2021-06-07 23.45 23.55 23.35 23.40 0.0M
2021-06-04 23.35 23.35 23.35 23.35 0.0M
2021-06-03 23.45 23.45 23.45 23.45 0.0M
2021-06-02 23.55 23.65 23.25 23.25 0.0M
2021-06-01 23.30 23.45 23.20 23.45 0.0M
2021-05-31 23.15 23.15 23.05 23.05 0.0M
2021-05-28 23.45 23.45 23.15 23.15 0.0M
2021-05-27 23.05 23.35 22.95 23.20 0.0M
2021-05-26 23.50 23.65 23.20 23.20 0.0M
2021-05-25 23.30 23.60 23.30 23.30 0.0M
2021-05-24 23.90 23.95 23.80 23.95 0.0M
2021-05-21 24.00 24.00 23.55 23.90 0.0M
2021-05-20 23.75 24.05 23.65 24.05 0.0M
2021-05-19 24.10 24.45 23.85 24.05 0.0M
2021-05-18 23.95 24.55 23.95 24.35 0.0M
2021-05-17 23.75 23.90 23.60 23.75 0.0M
2021-05-14 23.40 23.80 23.30 23.70 0.0M
2021-05-13 23.05 23.25 23.05 23.25 0.0M
2021-05-12 22.85 23.20 22.85 23.05 0.0M
2021-05-11 23.00 23.20 22.85 23.00 0.0M
2021-05-10 22.70 23.40 22.70 23.15 0.0M
2021-05-07 22.80 22.95 22.60 22.60 0.0M
2021-05-06 22.85 22.85 22.60 22.60 0.0M
2021-05-05 22.65 22.65 22.55 22.55 0.0M
2021-05-04 22.75 22.85 22.35 22.35 0.0M
2021-05-03 22.45 22.80 22.45 22.75 0.0M
2021-04-30 22.40 22.45 22.30 22.45 0.0M
2021-04-29 22.35 22.40 22.30 22.30 0.0M
2021-04-28 22.55 22.65 22.55 22.65 0.0M
2021-04-27 22.65 22.65 22.35 22.40 0.0M
2021-04-26 22.60 22.60 22.60 22.60 0.0M
2021-04-23 22.35 22.35 22.35 22.35 0.0M
2021-04-22 22.30 22.50 22.20 22.25 0.0M
2021-04-21 22.70 22.70 22.35 22.35 0.0M
2021-04-20 23.00 23.00 22.55 22.55 0.0M
2021-04-19 22.85 23.10 22.85 22.95 0.0M
2021-04-16 22.70 22.95 22.70 22.90 0.0M
2021-04-15 22.55 22.70 22.45 22.70 0.0M
2021-04-14 22.90 22.90 22.40 22.45 0.0M
2021-04-13 23.25 23.40 22.95 22.95 0.0M
2021-04-12 23.00 23.15 23.00 23.15 0.0M
2021-04-09 22.85 22.95 22.70 22.95 0.0M
2021-04-08 22.85 22.85 22.50 22.65 0.0M
2021-04-07 22.90 23.00 22.70 22.80 0.0M
2021-04-06 23.10 23.20 22.50 22.65 0.0M
2021-04-01 22.20 23.40 22.20 23.25 0.0M
2021-03-31 22.35 22.50 22.25 22.35 0.0M
2021-03-30 22.60 22.60 22.30 22.45 0.0M
2021-03-29 22.75 22.75 22.30 22.65 0.0M
2021-03-26 22.60 22.60 22.50 22.50 0.0M
2021-03-25 22.60 22.75 22.45 22.50 0.0M
2021-03-24 22.65 22.70 22.40 22.70 0.0M
2021-03-23 22.65 23.10 22.50 22.50 0.0M
2021-03-22 23.00 23.15 22.75 22.75 0.0M
2021-03-19 23.60 23.75 22.95 23.10 0.0M
2021-03-18 23.40 23.55 23.25 23.45 0.0M
2021-03-17 23.20 23.45 23.20 23.35 0.0M
2021-03-16 23.55 23.55 23.15 23.15 0.0M
2021-03-15 23.35 23.55 23.35 23.50 0.0M
2021-03-12 23.00 23.40 23.00 23.40 0.0M
2021-03-11 22.70 22.80 22.35 22.70 0.0M
2021-03-10 21.95 22.55 21.95 22.55 0.0M
2021-03-09 23.00 23.00 21.70 21.95 0.0M
2021-03-08 22.95 23.30 22.95 23.30 0.0M
2021-03-05 23.10 23.15 23.00 23.10 0.0M
2021-03-04 22.85 23.40 22.70 23.05 0.0M
2021-03-03 22.95 23.10 22.80 23.00 0.0M
2021-03-02 22.45 22.90 22.45 22.90 0.0M
2021-03-01 22.45 22.70 22.45 22.50 0.0M
2021-02-26 22.10 22.35 22.10 22.35 0.0M
2021-02-25 22.55 22.65 22.30 22.30 0.0M
2021-02-24 22.25 22.25 22.15 22.20 0.0M
2021-02-23 22.25 22.40 22.20 22.20 0.0M
2021-02-22 21.95 22.30 21.95 22.25 0.0M
2021-02-19 22.20 22.20 22.00 22.05 0.0M
2021-02-18 22.35 22.35 22.05 22.25 0.0M
2021-02-17 22.40 22.50 22.35 22.40 0.0M
2021-02-16 22.50 22.50 22.50 22.50 0.0M
2021-02-15 22.30 22.50 22.25 22.45 0.0M
2021-02-12 22.10 22.30 22.10 22.30 0.0M
2021-02-11 22.25 22.25 22.10 22.10 0.0M
2021-02-10 22.35 22.35 22.00 22.30 0.0M
2021-02-09 22.00 22.30 21.75 22.30 0.0M
2021-02-08 22.05 22.15 21.95 22.15 0.0M
2021-02-05 21.80 22.15 21.80 22.15 0.0M
2021-02-04 21.60 21.60 21.50 21.60 0.0M
2021-02-03 21.50 21.55 21.50 21.55 0.0M
2021-02-02 21.40 21.55 21.40 21.50 0.0M
2021-02-01 21.15 21.40 21.15 21.40 0.0M
2021-01-29 20.70 21.20 20.70 21.05 0.0M
2021-01-28 20.85 21.05 20.45 21.05 0.0M
2021-01-27 21.25 21.25 20.85 20.85 0.0M
2021-01-26 21.10 21.40 21.05 21.20 0.0M
2021-01-25 21.70 21.70 21.15 21.30 0.0M
2021-01-22 22.00 22.20 21.40 21.65 0.0M
2021-01-21 22.00 22.00 21.60 21.75 0.0M
2021-01-20 22.00 22.05 21.85 21.95 0.0M
2021-01-19 22.00 22.00 21.85 22.00 0.0M
2021-01-18 22.00 22.50 21.70 22.50 0.0M
2021-01-15 21.75 22.10 21.75 22.00 0.0M
2021-01-14 21.85 22.00 21.85 22.00 0.0M
2021-01-13 22.00 22.00 21.45 21.55 0.0M
2021-01-12 22.00 22.05 21.85 22.00 0.0M
2021-01-11 21.65 21.90 21.65 21.90 0.0M
2021-01-08 21.75 21.75 21.55 21.65 0.0M
2021-01-07 21.50 21.65 21.50 21.65 0.0M
2021-01-06 21.30 21.45 21.00 21.45 0.0M
2021-01-05 20.85 21.10 20.85 21.10 0.0M
2021-01-04 20.65 21.20 20.65 20.80 0.0M