Singapore markets close in 8 minutes

Vienna Insurance Group AG (0MZX.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.40-0.02 (-0.09%)
As of 05:49PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202428.9829.2528.8529.1529.15370,437
17 Apr 202428.7029.0528.7529.0029.00749
16 Apr 202428.7528.8528.3528.6928.69904
15 Apr 202428.7729.0028.6028.8028.80969
12 Apr 202429.0529.0528.8028.8028.80581
11 Apr 202428.9229.0528.7028.8928.893,722
10 Apr 202429.1329.0528.9029.0029.00818
09 Apr 202429.2029.2029.0529.0529.05185
08 Apr 202429.3529.3029.1029.1529.15401
05 Apr 202429.1329.2029.0529.1629.161,803
04 Apr 202429.0229.4029.2029.3029.30560
03 Apr 202429.1029.1529.0029.0329.03430
02 Apr 202428.9829.3528.8528.8528.852,113
28 Mar 202428.7529.0028.7528.9028.901,663
27 Mar 202428.4028.9028.5528.9028.90811
26 Mar 202428.3828.4528.3528.4528.4512
25 Mar 202428.5228.5528.4028.4428.4417
22 Mar 202428.1328.5028.1028.4228.42627
21 Mar 202428.1528.3528.2528.2528.252,330
20 Mar 202428.2028.2027.9028.2028.20155
19 Mar 202428.2028.2528.0028.0528.055,818
18 Mar 202428.0828.2028.0528.1528.151,645
15 Mar 202428.3828.2528.1028.1028.10152
14 Mar 202428.0028.3528.1028.2928.293,197
13 Mar 202427.8528.2527.8028.1028.10152,450
12 Mar 202427.9028.3027.8527.8527.85241
11 Mar 202427.9528.3027.7027.8527.856,081
08 Mar 202427.2327.8027.3027.8027.80767
07 Mar 202427.4027.3527.1527.1527.154,145
06 Mar 202427.1527.3527.2527.3427.341,920
05 Mar 202427.1027.2526.9727.2527.25962
04 Mar 202426.8327.0526.6527.0227.021,657
01 Mar 202426.9227.1026.8026.8026.80408
29 Feb 202426.9027.0526.8526.8526.8546,022
28 Feb 202426.7027.0026.8026.8026.80885
27 Feb 202426.5826.9026.6526.8026.801,207
26 Feb 202426.6327.1526.7526.9026.902,932
23 Feb 202426.7526.8526.7026.7526.752,482
22 Feb 202426.6726.8526.7726.7726.77694
21 Feb 202426.2726.6026.2526.5626.561,092
20 Feb 202426.2326.3026.0526.2026.201,427
19 Feb 202426.0526.2526.0526.1626.16763
16 Feb 202425.8326.1525.8026.1526.15953
15 Feb 202425.9025.8525.6525.7525.75820
14 Feb 202425.7726.0025.7025.7125.711,517
13 Feb 202425.8826.0525.6525.7925.791,333
12 Feb 202425.7325.9425.6025.9425.941,123
09 Feb 202425.8325.9025.5525.6525.651,467
08 Feb 202426.1326.3525.7025.8425.841,119
07 Feb 202425.9026.1025.9525.9525.95146
06 Feb 202425.8826.0525.7525.9225.922,422
05 Feb 202426.4026.4525.9026.3526.351,782
02 Feb 202426.3526.4026.2026.2026.201,088
01 Feb 202426.2326.7026.3026.5526.554
31 Jan 202426.5226.5526.1526.2526.251,227
30 Jan 202426.4826.5526.4026.4026.40650
29 Jan 202426.7026.8026.5026.5026.50137
26 Jan 202426.6027.0026.6526.6526.6540,278
25 Jan 202426.7026.8026.6526.6626.66527
24 Jan 202426.7026.8526.7026.7326.73514
23 Jan 202426.7526.8226.6526.6926.69865
22 Jan 202426.4826.7026.4026.5726.57763
19 Jan 202426.4826.6526.3026.5526.552,148
18 Jan 202426.1026.4526.1526.3526.352,997
17 Jan 202426.2526.3026.1026.2426.24539
16 Jan 202426.5526.6026.2526.4026.403,830
15 Jan 202426.5226.6026.5426.5526.55977
12 Jan 202426.6026.7026.4526.4626.462,374
11 Jan 202426.9026.9026.4526.4526.453,966
10 Jan 202426.7726.9526.7026.9026.902,586
09 Jan 202427.0027.0526.8027.0027.0042,995
08 Jan 202426.7527.3526.8026.9526.954,941
05 Jan 202426.6526.7526.5426.5826.582,631
04 Jan 202426.5226.8026.5526.6526.65825
03 Jan 202426.7026.9026.4026.5026.5030,105
02 Jan 202426.4526.6026.4526.4726.474,455
29 Dec 202326.3326.5026.3526.4026.40717
28 Dec 202326.2326.4126.3026.3426.3412,649
27 Dec 202326.2326.3526.2026.3526.35247
22 Dec 202326.1526.4526.0026.3926.3955,157
21 Dec 202326.2526.3026.1026.1026.103,109
20 Dec 202326.1026.3526.1526.2526.2571,894
19 Dec 202325.7326.2525.8026.0526.054,838
18 Dec 202326.1326.1525.6625.8525.853,567
15 Dec 202326.1326.2526.0526.0526.055,656
14 Dec 202326.2726.3526.2026.2526.253,132
13 Dec 202326.1526.3526.1026.1026.101,009
12 Dec 202326.1326.3526.1526.3026.301,307
11 Dec 202326.1026.3526.1526.2526.25195
08 Dec 202326.2726.3026.0026.1526.151,620
07 Dec 202326.2726.3526.2326.2326.231,633
06 Dec 202326.0226.3526.0926.1826.18583
05 Dec 202325.7326.2025.8026.0026.002,194
04 Dec 202326.1326.2025.8026.2026.204,109
01 Dec 202326.1526.3026.1026.1026.101,594
30 Nov 202325.4826.4025.5025.7025.7015,436
29 Nov 202325.9026.1025.5925.5925.597,007
28 Nov 202326.1526.2526.0026.0026.006,384
27 Nov 202326.0826.1525.9026.1526.155,105
24 Nov 202326.0526.2026.1026.1526.15913
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...