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
2023-12-29 26.35 26.35 26.25 26.35 0.0M
2023-12-28 26.20 26.35 26.20 26.35 0.0M
2023-12-27 26.40 26.40 26.30 26.30 0.0M
2023-12-22 26.45 26.45 26.35 26.45 0.0M
2023-12-21 26.20 26.35 26.10 26.10 0.0M
2023-12-20 26.25 26.35 26.20 26.20 0.0M
2023-12-19 25.90 26.20 25.90 26.20 0.0M
2023-12-18 26.15 26.15 25.80 25.85 0.0M
2023-12-15 26.30 26.35 26.10 26.20 0.0M
2023-12-14 26.40 26.45 26.10 26.25 0.0M
2023-12-13 26.15 26.40 26.15 26.40 0.0M
2023-12-12 26.40 26.40 26.20 26.25 0.0M
2023-12-11 26.25 26.30 26.05 26.25 0.0M
2023-12-08 26.25 26.30 26.05 26.20 0.0M
2023-12-07 26.30 26.40 26.20 26.25 0.0M
2023-12-06 26.25 26.40 26.10 26.25 0.0M
2023-12-05 25.95 25.95 25.85 25.85 0.0M
2023-12-04 25.90 25.95 25.75 25.75 0.0M
2023-12-01 26.30 26.30 26.00 26.00 0.0M
2023-11-30 26.10 26.35 25.70 26.35 0.0M
2023-11-29 26.00 26.00 25.60 25.95 0.0M
2023-11-28 26.15 26.25 26.05 26.25 0.0M
2023-11-27 26.15 26.55 25.90 26.40 0.0M
2023-11-24 25.95 26.25 25.95 26.25 0.0M
2023-11-23 26.05 26.05 25.90 26.05 0.0M
2023-11-21 26.20 26.20 26.20 26.20 0.0M
2023-11-20 26.10 26.15 25.85 26.05 0.0M
2023-11-17 25.80 26.10 25.80 26.10 0.0M
2023-11-16 25.80 25.80 25.65 25.65 0.0M
2023-11-15 26.00 26.00 26.00 26.00 0.0M
2023-11-14 25.90 26.05 25.90 26.05 0.0M
2023-11-13 25.80 25.80 25.60 25.60 0.0M
2023-11-10 25.70 25.75 25.70 25.75 0.0M
2023-11-08 25.25 25.50 25.25 25.50 0.0M
2023-11-07 25.55 25.65 25.55 25.65 0.0M
2023-11-06 25.75 25.75 25.45 25.55 0.0M
2023-11-03 25.55 25.75 25.55 25.75 0.0M
2023-11-02 25.20 25.65 25.15 25.65 0.0M
2023-11-01 25.45 25.45 25.20 25.20 0.0M
2023-10-31 25.40 25.40 25.40 25.40 0.0M
2023-10-30 24.90 25.00 24.90 24.95 0.0M
2023-10-27 24.90 24.90 24.60 24.60 0.0M
2023-10-26 24.70 24.70 24.50 24.55 0.0M
2023-10-25 24.70 24.70 24.65 24.65 0.0M
2023-10-24 24.70 24.80 24.70 24.80 0.0M
2023-10-23 24.40 24.40 24.40 24.40 0.0M
2023-10-20 24.25 24.50 24.25 24.40 0.0M
2023-10-19 24.60 24.65 24.35 24.40 0.0M
2023-10-18 25.10 25.10 25.10 25.10 0.0M
2023-10-17 25.40 25.40 25.40 25.40 0.0M
2023-10-16 25.20 25.50 25.20 25.50 0.0M
2023-10-13 25.15 25.15 25.15 25.15 0.0M
2023-10-12 25.40 25.40 25.40 25.40 0.0M
2023-10-11 25.35 25.70 25.35 25.70 0.0M
2023-10-10 25.25 25.25 25.20 25.20 0.0M
2023-10-09 25.50 25.50 25.00 25.00 0.0M
2023-10-06 25.40 25.50 25.20 25.50 0.0M
2023-10-05 25.45 25.45 25.15 25.25 0.0M
2023-10-04 25.40 25.60 25.10 25.30 0.0M
2023-10-03 25.60 25.60 25.60 25.60 0.0M
2023-10-02 26.45 26.45 25.55 25.55 0.0M
2023-09-29 26.05 26.30 26.00 26.30 0.0M
2023-09-28 25.35 25.35 25.25 25.30 0.0M
2023-09-27 26.05 26.05 25.50 25.50 0.0M
2023-09-26 25.85 25.85 25.80 25.80 0.0M
2023-09-25 26.05 26.10 25.90 25.90 0.0M
2023-09-22 26.00 26.00 25.95 26.00 0.0M
2023-09-21 25.70 26.05 25.70 26.05 0.0M
2023-09-20 25.90 26.00 25.90 26.00 0.0M
2023-09-19 26.20 26.20 25.90 25.90 0.0M
2023-09-18 25.70 25.90 25.70 25.90 0.0M
2023-09-15 25.80 25.80 25.80 25.80 0.0M
2023-09-14 25.70 25.85 25.70 25.85 0.0M
2023-09-13 25.70 25.70 25.70 25.70 0.0M
2023-09-12 25.65 25.65 25.65 25.65 0.0M
2023-09-11 25.40 25.65 25.40 25.65 0.0M
2023-09-08 25.45 25.45 25.25 25.25 0.0M
2023-09-07 25.40 25.50 25.35 25.35 0.0M
2023-09-06 24.95 25.30 24.95 25.30 0.0M
2023-09-05 24.75 25.15 24.75 25.15 0.0M
2023-09-04 25.20 25.20 24.95 24.95 0.0M
2023-09-01 24.90 25.00 24.90 25.00 0.0M
2023-08-31 25.10 25.10 24.80 24.90 0.0M
2023-08-30 25.50 25.50 25.00 25.00 0.0M
2023-08-29 25.15 25.15 25.15 25.15 0.0M
2023-08-28 25.20 25.20 25.00 25.00 0.0M
2023-08-25 25.05 25.05 24.95 24.95 0.0M
2023-08-24 25.05 25.05 24.70 24.90 0.0M
2023-08-22 25.05 25.20 25.05 25.05 0.0M
2023-08-21 25.60 25.60 24.70 25.05 0.0M
2023-08-18 25.45 25.50 25.25 25.50 0.0M
2023-08-17 24.75 25.65 24.75 25.60 0.0M
2023-08-16 24.30 24.55 24.30 24.55 0.0M
2023-08-15 24.40 24.40 24.10 24.10 0.0M
2023-08-14 24.30 24.30 24.20 24.20 0.0M
2023-08-11 24.45 24.45 24.35 24.35 0.0M
2023-08-10 24.65 24.65 24.50 24.50 0.0M
2023-08-09 25.00 25.00 24.70 24.70 0.0M
2023-08-08 24.75 24.75 24.75 24.75 0.0M
2023-08-07 24.60 24.60 24.45 24.45 0.0M
2023-08-04 24.45 24.55 24.35 24.55 0.0M
2023-08-03 24.30 24.35 24.30 24.35 0.0M
2023-08-02 24.35 24.50 24.35 24.40 0.0M
2023-08-01 24.45 24.85 24.30 24.85 0.0M
2023-07-31 24.40 24.55 24.30 24.35 0.0M
2023-07-28 24.10 24.15 23.85 24.05 0.0M
2023-07-27 24.05 24.05 24.05 24.05 0.0M
2023-07-26 24.00 24.00 24.00 24.00 0.0M
2023-07-25 23.80 24.05 23.60 24.05 0.0M
2023-07-24 23.85 23.90 23.85 23.85 0.0M
2023-07-21 23.75 24.05 23.75 24.05 0.0M
2023-07-20 23.80 24.00 23.80 24.00 0.0M
2023-07-19 23.70 23.70 23.70 23.70 0.0M
2023-07-18 23.70 23.70 23.70 23.70 0.0M
2023-07-17 23.90 23.90 23.70 23.75 0.0M
2023-07-14 23.90 23.90 23.50 23.50 0.0M
2023-07-13 24.35 24.35 24.05 24.05 0.0M
2023-07-12 24.00 24.00 24.00 24.00 0.0M
2023-07-11 23.95 24.00 23.95 24.00 0.0M
2023-07-10 23.95 24.10 23.85 23.85 0.0M
2023-07-07 23.75 24.10 23.50 24.10 0.0M
2023-07-06 23.70 23.70 23.50 23.50 0.0M
2023-07-05 23.75 23.75 23.75 23.75 0.0M
2023-07-03 24.15 24.15 23.95 24.00 0.0M
2023-06-30 23.75 23.95 23.75 23.95 0.0M
2023-06-29 23.50 23.60 23.50 23.60 0.0M
2023-06-28 23.70 23.70 23.40 23.40 0.0M
2023-06-27 23.60 23.60 23.60 23.60 0.0M
2023-06-26 24.30 24.30 23.55 23.60 0.0M
2023-06-23 23.80 24.25 23.70 24.05 0.0M
2023-06-22 24.00 24.00 23.85 23.85 0.0M
2023-06-21 24.15 24.15 24.15 24.15 0.0M
2023-06-20 24.30 24.40 24.25 24.25 0.0M
2023-06-19 24.05 24.30 24.05 24.20 0.0M
2023-06-16 24.05 24.35 24.05 24.05 0.0M
2023-06-15 23.95 24.15 23.95 24.10 0.0M
2023-06-14 24.20 24.20 24.15 24.15 0.0M
2023-06-13 24.25 24.25 23.85 24.05 0.0M
2023-06-09 23.90 24.00 23.80 24.00 0.0M
2023-06-08 23.80 24.10 23.80 23.90 0.0M
2023-06-07 23.90 24.10 23.75 23.75 0.0M
2023-06-06 23.95 24.05 23.90 23.90 0.0M
2023-06-05 24.50 24.50 24.40 24.45 0.0M
2023-06-02 23.95 24.40 23.90 24.40 0.0M
2023-06-01 24.35 24.35 23.80 23.80 0.0M
2023-05-31 24.80 24.80 24.40 24.40 0.0M
2023-05-30 24.80 24.95 24.55 24.95 0.0M
2023-05-29 25.80 25.80 25.40 25.75 0.0M
2023-05-26 25.20 26.00 25.20 26.00 0.0M
2023-05-25 25.85 25.85 25.50 25.50 0.0M
2023-05-24 26.20 26.30 26.15 26.15 0.0M
2023-05-23 26.50 26.85 26.50 26.85 0.0M
2023-05-22 26.35 26.50 26.35 26.50 0.0M
2023-05-19 26.30 26.45 26.25 26.45 0.0M
2023-05-18 26.00 26.00 26.00 26.00 0.0M
2023-05-17 26.00 26.05 26.00 26.05 0.0M
2023-05-16 26.25 26.25 25.90 26.10 0.0M
2023-05-15 26.60 26.65 26.60 26.60 0.0M
2023-05-12 26.40 26.45 26.20 26.20 0.0M
2023-05-11 26.40 26.90 26.40 26.90 0.0M
2023-05-10 26.95 26.95 26.35 26.35 0.0M
2023-05-09 26.85 27.20 26.85 27.20 0.0M
2023-05-08 27.00 27.50 27.00 27.50 0.0M
2023-05-05 26.95 26.95 26.80 26.80 0.0M
2023-05-04 26.60 26.95 26.60 26.70 0.0M
2023-05-03 26.35 26.75 26.35 26.75 0.0M
2023-05-02 26.70 26.85 26.30 26.55 0.0M
2023-04-28 26.60 26.60 26.55 26.60 0.0M
2023-04-27 26.45 26.55 26.45 26.50 0.0M
2023-04-26 26.20 26.60 26.20 26.60 0.0M
2023-04-25 26.40 26.40 26.30 26.30 0.0M
2023-04-24 26.55 26.70 26.40 26.50 0.0M
2023-04-21 26.55 26.55 26.20 26.55 0.0M
2023-04-20 26.50 26.65 26.50 26.65 0.0M
2023-04-19 26.35 26.65 26.35 26.50 0.0M
2023-04-18 26.15 26.15 26.15 26.15 0.0M
2023-04-17 26.10 26.40 26.00 26.40 0.0M
2023-04-14 26.00 26.00 26.00 26.00 0.0M
2023-04-13 25.90 25.95 25.85 25.90 0.0M
2023-04-12 25.70 25.80 25.70 25.80 0.0M
2023-04-11 25.75 25.80 25.40 25.55 0.0M
2023-04-06 24.95 25.40 24.95 25.40 0.0M
2023-04-05 24.80 25.00 24.55 24.90 0.0M
2023-04-04 24.90 24.90 24.65 24.65 0.0M
2023-04-03 24.90 24.95 24.65 24.90 0.0M
2023-03-31 24.65 25.00 24.65 25.00 0.0M
2023-03-30 24.50 24.70 24.50 24.65 0.0M
2023-03-29 24.60 24.60 24.60 24.60 0.0M
2023-03-28 24.20 24.30 23.90 23.90 0.0M
2023-03-27 24.25 24.25 24.00 24.20 0.0M
2023-03-24 24.35 24.35 23.70 23.95 0.0M
2023-03-23 24.25 24.45 24.10 24.15 0.0M
2023-03-22 24.45 24.45 24.00 24.00 0.0M
2023-03-21 24.60 24.60 24.35 24.35 0.0M
2023-03-20 23.70 23.90 23.00 23.90 0.0M
2023-03-17 24.00 24.00 23.70 24.00 0.0M
2023-03-16 24.10 24.15 23.80 24.15 0.0M
2023-03-15 24.85 24.85 23.70 24.00 0.0M
2023-03-14 24.55 24.85 24.55 24.70 0.0M
2023-03-13 25.45 25.45 24.65 25.00 0.0M
2023-03-10 25.55 25.65 25.45 25.45 0.0M
2023-03-09 26.45 26.45 25.80 25.80 0.0M
2023-03-08 26.35 26.35 26.35 26.35 0.0M
2023-03-07 26.15 26.50 26.15 26.50 0.0M
2023-03-06 26.50 26.50 26.15 26.15 0.0M
2023-03-03 26.60 26.65 26.45 26.45 0.0M
2023-03-02 26.30 26.70 26.30 26.50 0.0M
2023-03-01 26.50 26.75 26.50 26.75 0.0M
2023-02-28 25.75 26.45 25.75 26.45 0.0M
2023-02-27 25.70 25.90 25.70 25.90 0.0M
2023-02-24 25.55 25.65 25.45 25.55 0.0M
2023-02-23 25.55 25.55 25.50 25.50 0.0M
2023-02-22 25.10 25.55 25.05 25.40 0.0M
2023-02-21 25.40 25.50 25.40 25.50 0.0M
2023-02-20 25.40 25.40 24.85 24.85 0.0M
2023-02-17 25.45 25.75 25.45 25.75 0.0M
2023-02-16 25.35 25.75 25.10 25.70 0.0M
2023-02-15 25.15 25.35 25.15 25.30 0.0M
2023-02-14 25.60 25.60 25.25 25.25 0.0M
2023-02-13 25.30 25.70 25.30 25.65 0.0M
2023-02-10 25.60 25.60 25.20 25.25 0.0M
2023-02-09 25.45 25.90 25.45 25.65 0.0M
2023-02-08 25.10 25.35 25.10 25.35 0.0M
2023-02-07 24.90 24.90 24.60 24.65 0.0M
2023-02-06 25.30 25.30 24.90 24.90 0.0M
2023-02-03 25.20 25.55 25.20 25.30 0.0M
2023-02-02 25.65 25.65 25.20 25.25 0.0M
2023-02-01 25.05 25.50 25.05 25.50 0.0M
2023-01-31 24.95 25.10 24.95 25.05 0.0M
2023-01-30 25.00 25.00 24.55 24.60 0.0M
2023-01-27 24.75 24.85 24.75 24.85 0.0M
2023-01-26 24.70 24.75 24.70 24.75 0.0M
2023-01-25 24.65 24.90 24.65 24.90 0.0M
2023-01-24 24.85 24.85 24.65 24.65 0.0M
2023-01-23 24.75 24.90 24.55 24.70 0.0M
2023-01-20 24.60 24.65 24.45 24.60 0.0M
2023-01-19 24.50 24.65 24.15 24.45 0.0M
2023-01-18 24.35 24.60 24.35 24.50 0.0M
2023-01-17 24.10 24.50 24.10 24.20 0.0M
2023-01-16 23.95 24.15 23.80 24.15 0.0M
2023-01-13 23.50 23.95 23.50 23.95 0.0M
2023-01-12 23.50 23.70 23.50 23.55 0.0M
2023-01-11 22.70 23.30 22.70 23.30 0.0M
2023-01-10 22.85 22.85 22.35 22.50 0.0M
2023-01-09 23.30 23.30 22.80 23.00 0.0M
2023-01-06 22.85 23.20 22.70 23.20 0.0M
2023-01-05 22.85 22.90 22.70 22.70 0.0M
2023-01-04 22.70 22.90 22.70 22.85 0.0M
2023-01-03 22.30 22.60 22.25 22.45 0.0M
2023-01-02 22.25 22.50 22.25 22.40 0.0M