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
2022-12-30 22.25 22.35 22.25 22.35 0.0M
2022-12-29 22.15 22.45 22.15 22.45 0.0M
2022-12-28 22.55 22.55 22.25 22.25 0.0M
2022-12-27 22.35 22.60 22.35 22.40 0.0M
2022-12-23 22.30 22.50 22.20 22.50 0.0M
2022-12-22 22.20 22.20 22.15 22.15 0.0M
2022-12-21 21.75 22.15 21.60 22.15 0.0M
2022-12-20 21.60 21.75 21.60 21.65 0.0M
2022-12-19 21.80 21.80 21.50 21.60 0.0M
2022-12-16 21.55 21.65 21.45 21.55 0.0M
2022-12-15 21.85 21.85 21.55 21.65 0.0M
2022-12-14 21.85 22.00 21.65 22.00 0.0M
2022-12-13 21.60 21.85 21.60 21.70 0.0M
2022-12-12 21.80 21.80 21.45 21.60 0.0M
2022-12-09 21.80 21.90 21.55 21.75 0.0M
2022-12-08 22.00 22.00 21.70 21.75 0.0M
2022-12-07 22.20 22.20 21.75 21.95 0.0M
2022-12-06 22.25 22.25 22.00 22.00 0.0M
2022-12-05 22.20 22.30 22.00 22.00 0.0M
2022-12-02 22.40 22.45 22.15 22.15 0.0M
2022-12-01 22.55 22.55 22.30 22.35 0.0M
2022-11-30 22.50 22.50 22.50 22.50 0.0M
2022-11-29 22.45 22.55 22.45 22.55 0.0M
2022-11-28 22.80 22.80 22.80 22.80 0.0M
2022-11-25 22.90 22.90 22.90 22.90 0.0M
2022-11-24 22.65 23.05 22.50 23.05 0.0M
2022-11-23 22.65 22.65 22.60 22.60 0.0M
2022-11-22 22.65 22.70 22.65 22.70 0.0M
2022-11-21 22.65 22.70 22.50 22.70 0.0M
2022-11-17 22.50 22.65 22.50 22.65 0.0M
2022-11-16 22.75 22.90 22.70 22.70 0.0M
2022-11-15 23.05 23.05 22.80 22.85 0.0M
2022-11-14 23.20 23.20 22.95 23.00 0.0M
2022-11-10 23.15 23.15 23.15 23.15 0.0M
2022-11-09 22.95 23.10 22.95 23.00 0.0M
2022-11-08 23.20 23.20 23.05 23.05 0.0M
2022-11-07 23.20 23.20 23.00 23.00 0.0M
2022-11-04 23.00 23.15 22.90 23.15 0.0M
2022-11-03 22.90 22.90 22.85 22.85 0.0M
2022-11-02 23.00 23.00 22.45 22.45 0.0M
2022-10-28 22.85 22.85 22.55 22.55 0.0M
2022-10-27 22.80 22.90 22.70 22.75 0.0M
2022-10-26 22.45 22.45 22.45 22.45 0.0M
2022-10-25 22.45 22.45 22.45 22.45 0.0M
2022-10-24 22.00 22.40 21.90 22.40 0.0M
2022-10-21 21.55 21.90 21.55 21.90 0.0M
2022-10-19 21.80 21.80 21.70 21.75 0.0M
2022-10-18 21.85 21.85 21.85 21.85 0.0M
2022-10-17 21.40 21.40 21.40 21.40 0.0M
2022-10-13 21.25 21.25 21.05 21.05 0.0M
2022-10-12 21.65 21.65 21.50 21.50 0.0M
2022-10-11 21.05 21.05 21.05 21.05 0.0M
2022-10-10 21.50 21.50 21.50 21.50 0.0M
2022-10-06 21.60 21.60 21.60 21.60 0.0M
2022-10-05 21.90 22.00 21.90 21.95 0.0M
2022-10-03 20.85 20.85 20.85 20.85 0.0M
2022-09-30 21.05 21.05 21.00 21.00 0.0M
2022-09-29 20.85 21.05 20.85 21.05 0.0M
2022-09-28 20.85 20.95 20.85 20.95 0.0M
2022-09-27 21.50 21.50 20.85 20.85 0.0M
2022-09-26 21.55 21.55 21.50 21.50 0.0M
2022-09-23 22.05 22.05 21.55 21.70 0.0M
2022-09-20 23.20 23.20 22.45 22.45 0.0M
2022-09-19 23.05 23.20 22.80 23.20 0.0M
2022-09-16 23.05 23.10 23.00 23.05 0.0M
2022-09-15 23.25 23.25 23.25 23.25 0.0M
2022-09-13 23.35 23.35 23.10 23.10 0.0M
2022-09-12 23.00 23.35 23.00 23.35 0.0M
2022-09-09 22.90 22.90 22.90 22.90 0.0M
2022-09-08 22.95 22.95 22.70 22.75 0.0M
2022-09-07 22.70 22.70 22.70 22.70 0.0M
2022-09-06 22.85 22.85 22.85 22.85 0.0M
2022-09-05 22.55 22.85 22.55 22.80 0.0M
2022-09-02 23.25 23.25 22.65 22.65 0.0M
2022-09-01 23.20 23.20 23.05 23.05 0.0M
2022-08-31 23.50 23.70 23.50 23.70 0.0M
2022-08-30 23.45 23.65 23.45 23.65 0.0M
2022-08-29 22.50 23.00 22.50 23.00 0.0M
2022-08-26 22.70 22.75 22.55 22.55 0.0M
2022-08-25 23.05 23.05 22.60 22.60 0.0M
2022-08-24 22.80 22.80 22.80 22.80 0.0M
2022-08-23 22.60 22.85 22.60 22.85 0.0M
2022-08-22 22.75 23.05 22.60 22.70 0.0M
2022-08-19 22.95 22.95 22.90 22.90 0.0M
2022-08-18 23.35 23.40 23.35 23.40 0.0M
2022-08-17 23.60 23.60 23.30 23.30 0.0M
2022-08-16 23.55 23.65 23.55 23.65 0.0M
2022-08-12 23.50 23.75 23.50 23.75 0.0M
2022-08-11 23.45 23.50 23.30 23.45 0.0M
2022-08-10 23.10 23.45 23.00 23.45 0.0M
2022-08-09 22.80 23.40 22.80 23.35 0.0M
2022-08-05 22.50 22.50 22.50 22.50 0.0M
2022-08-04 22.35 22.65 22.35 22.65 0.0M
2022-08-03 22.40 22.40 22.40 22.40 0.0M
2022-08-02 22.30 22.30 22.30 22.30 0.0M
2022-07-29 22.20 22.20 22.20 22.20 0.0M
2022-07-28 22.15 22.15 22.15 22.15 0.0M
2022-07-26 21.95 21.95 21.95 21.95 0.0M
2022-07-25 21.35 21.60 21.35 21.60 0.0M
2022-07-22 21.60 21.60 21.25 21.35 0.0M
2022-07-21 21.50 21.50 21.35 21.35 0.0M
2022-07-20 21.50 21.70 21.40 21.40 0.0M
2022-07-19 21.50 21.50 21.50 21.50 0.0M
2022-07-15 21.05 21.05 21.05 21.05 0.0M
2022-07-14 21.35 21.35 21.35 21.35 0.0M
2022-07-13 21.65 21.65 21.65 21.65 0.0M
2022-07-11 21.50 21.50 21.50 21.50 0.0M
2022-07-08 21.70 21.70 21.70 21.70 0.0M
2022-07-07 21.00 21.00 21.00 21.00 0.0M
2022-07-06 20.80 21.10 20.80 21.00 0.0M
2022-07-05 21.90 21.90 20.95 21.00 0.0M
2022-07-04 22.05 22.05 22.05 22.05 0.0M
2022-07-01 22.15 22.15 22.15 22.15 0.0M
2022-06-30 21.55 21.55 21.55 21.55 0.0M
2022-06-29 22.10 22.10 22.10 22.10 0.0M
2022-06-28 22.05 22.05 22.05 22.05 0.0M
2022-06-27 22.10 22.10 21.80 21.80 0.0M
2022-06-24 21.95 21.95 21.95 21.95 0.0M
2022-06-23 21.90 21.90 21.90 21.90 0.0M
2022-06-22 22.25 22.25 22.25 22.25 0.0M
2022-06-21 22.60 22.60 22.60 22.60 0.0M
2022-06-20 22.55 22.85 22.55 22.85 0.0M
2022-06-17 22.60 22.60 22.50 22.50 0.0M
2022-06-16 22.80 22.80 22.25 22.40 0.0M
2022-06-15 22.15 22.95 22.15 22.95 0.0M
2022-06-14 21.85 22.00 21.85 21.95 0.0M
2022-06-13 22.15 22.25 21.90 22.05 0.0M
2022-06-10 22.75 22.80 22.35 22.35 0.0M
2022-06-09 22.90 23.05 22.90 23.05 0.0M
2022-06-08 22.75 22.85 22.75 22.85 0.0M
2022-06-07 23.30 23.30 23.05 23.05 0.0M
2022-06-06 23.65 23.65 23.40 23.40 0.0M
2022-06-03 22.90 23.30 22.90 23.30 0.0M
2022-06-02 22.50 22.95 22.50 22.95 0.0M
2022-06-01 22.55 22.55 22.25 22.45 0.0M
2022-05-31 23.00 23.00 22.70 22.70 0.0M
2022-05-30 22.95 23.00 22.95 23.00 0.0M
2022-05-27 22.95 22.95 22.70 22.75 0.0M
2022-05-26 22.65 22.85 22.65 22.85 0.0M
2022-05-25 22.85 22.85 22.55 22.65 0.0M
2022-05-24 22.25 22.65 22.25 22.65 0.0M
2022-05-23 22.40 22.55 22.30 22.55 0.0M
2022-05-20 23.60 23.60 23.00 23.00 0.0M
2022-05-19 24.00 24.00 23.20 23.45 0.0M
2022-05-18 23.95 24.35 23.75 24.10 0.0M
2022-05-17 24.00 24.00 23.65 23.80 0.0M
2022-05-16 23.60 23.80 23.60 23.60 0.0M
2022-05-13 23.50 24.00 23.45 23.45 0.0M
2022-05-12 22.80 23.65 22.80 23.65 0.0M
2022-05-11 23.35 23.45 22.90 22.90 0.0M
2022-05-10 23.10 23.30 23.10 23.30 0.0M
2022-05-09 23.05 23.15 22.85 23.00 0.0M
2022-05-06 23.20 23.20 23.00 23.00 0.0M
2022-05-05 23.20 23.20 22.80 22.80 0.0M
2022-05-04 23.10 23.50 23.10 23.50 0.0M
2022-05-03 23.35 23.40 23.20 23.25 0.0M
2022-05-02 23.25 23.25 23.00 23.00 0.0M
2022-04-29 23.30 23.60 23.25 23.60 0.0M
2022-04-28 23.50 23.50 23.10 23.25 0.0M
2022-04-27 23.05 23.05 22.90 22.90 0.0M
2022-04-26 23.50 23.50 22.70 22.70 0.0M
2022-04-25 23.30 23.40 23.30 23.35 0.0M
2022-04-22 24.00 24.00 23.55 23.55 0.0M
2022-04-21 23.75 23.95 23.50 23.50 0.0M
2022-04-20 23.80 23.80 23.80 23.80 0.0M
2022-04-19 23.75 23.75 23.75 23.75 0.0M
2022-04-14 24.25 24.25 23.85 23.85 0.0M
2022-04-13 23.80 24.10 23.75 24.10 0.0M
2022-04-12 23.65 23.65 23.65 23.65 0.0M
2022-04-11 23.55 23.90 23.55 23.85 0.0M
2022-04-08 23.50 23.50 23.40 23.40 0.0M
2022-04-07 23.20 23.20 22.90 23.10 0.0M
2022-04-06 23.30 23.30 23.15 23.20 0.0M
2022-04-05 23.45 23.50 23.40 23.40 0.0M
2022-04-04 23.80 23.80 23.45 23.45 0.0M
2022-04-01 23.65 23.65 23.60 23.60 0.0M
2022-03-31 23.80 23.80 23.50 23.50 0.0M
2022-03-30 23.80 23.80 23.50 23.50 0.0M
2022-03-29 23.85 24.10 23.85 24.00 0.0M
2022-03-28 24.00 24.00 24.00 24.00 0.0M
2022-03-25 23.60 23.80 23.60 23.75 0.0M
2022-03-24 23.70 23.95 23.45 23.60 0.0M
2022-03-23 23.90 24.05 23.90 23.95 0.0M
2022-03-22 23.50 24.00 23.50 24.00 0.0M
2022-03-21 23.30 23.55 23.30 23.55 0.0M
2022-03-18 23.00 23.35 23.00 23.35 0.0M
2022-03-17 23.45 23.45 22.90 22.90 0.0M
2022-03-16 22.90 23.40 22.90 23.20 0.0M
2022-03-15 22.45 22.55 22.40 22.55 0.0M
2022-03-14 22.50 23.00 22.50 22.75 0.0M
2022-03-11 22.25 22.65 22.25 22.40 0.0M
2022-03-10 22.35 22.55 21.75 21.95 0.0M
2022-03-09 21.70 22.70 21.70 22.25 0.0M
2022-03-08 21.30 21.85 21.30 21.70 0.0M
2022-03-07 21.35 21.35 20.05 20.40 0.0M
2022-03-04 22.25 22.30 21.45 21.55 0.0M
2022-03-03 22.10 22.95 21.90 22.35 0.0M
2022-03-02 22.20 22.40 21.75 22.15 0.0M
2022-03-01 23.45 23.45 22.40 22.40 0.0M
2022-02-28 23.95 23.95 23.25 23.40 0.0M
2022-02-25 24.25 24.65 24.00 24.65 0.0M
2022-02-24 24.50 24.50 23.65 24.25 0.0M
2022-02-23 25.05 25.05 24.65 24.65 0.0M
2022-02-22 24.35 25.15 24.20 24.95 0.0M
2022-02-21 25.30 25.30 24.65 24.65 0.0M
2022-02-18 25.75 25.75 25.25 25.35 0.0M
2022-02-17 25.80 25.90 25.65 25.65 0.0M
2022-02-16 25.85 25.85 25.85 25.85 0.0M
2022-02-15 25.95 25.95 25.95 25.95 0.0M
2022-02-14 25.85 25.85 25.40 25.60 0.0M
2022-02-11 26.50 26.60 26.40 26.60 0.0M
2022-02-10 26.55 26.55 26.40 26.40 0.0M
2022-02-09 26.40 26.60 26.40 26.60 0.0M
2022-02-08 26.10 26.40 26.00 26.20 0.0M
2022-02-07 26.20 26.20 26.20 26.20 0.0M
2022-02-04 26.30 26.35 26.20 26.20 0.0M
2022-02-03 26.45 26.45 26.30 26.30 0.0M
2022-02-02 26.20 26.30 26.20 26.30 0.0M
2022-02-01 26.05 26.05 25.80 25.80 0.0M
2022-01-31 25.85 25.90 25.75 25.90 0.0M
2022-01-28 25.45 25.55 25.15 25.55 0.0M
2022-01-27 24.80 25.70 24.80 25.40 0.0M
2022-01-26 25.40 25.70 25.00 25.00 0.0M
2022-01-25 25.00 25.55 25.00 25.55 0.0M
2022-01-24 25.65 25.65 24.35 24.60 0.0M
2022-01-21 25.50 25.85 25.50 25.60 0.0M
2022-01-20 25.90 26.00 25.75 25.85 0.0M
2022-01-19 26.60 26.60 26.30 26.30 0.0M
2022-01-17 26.00 26.90 26.00 26.80 0.0M
2022-01-14 26.20 26.20 26.05 26.05 0.0M
2022-01-13 26.10 26.30 26.10 26.30 0.0M
2022-01-12 26.00 26.10 26.00 26.10 0.0M
2022-01-11 26.35 26.35 26.35 26.35 0.0M
2022-01-10 26.10 26.10 26.05 26.05 0.0M
2022-01-07 26.25 26.45 26.10 26.40 0.0M
2022-01-06 25.75 25.80 25.50 25.80 0.0M
2022-01-05 25.65 26.00 25.45 25.65 0.0M
2022-01-03 24.85 25.10 24.85 25.05 0.0M