Singapore markets close in 7 hours 11 minutes

Vienna Insurance Group AG (0MZX.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
21.40-0.02 (-0.09%)
At close: 04:49PM GMT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202426.6327.1526.7527.0527.051,782
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
23 Nov 202326.0026.1025.9025.9325.931,123
22 Nov 202326.1726.2026.0026.0626.06529
21 Nov 202326.0526.3026.0526.3026.302,378
20 Nov 202326.0026.1025.8526.0126.014,046
17 Nov 202325.4826.0525.7026.0526.05129
16 Nov 202325.5526.0025.6025.6025.603,020
15 Nov 202326.1326.1025.7025.7025.70909
14 Nov 202325.7526.1025.8026.1026.101,307
13 Nov 202325.6325.8525.7025.8025.802,234
10 Nov 202325.5025.7525.6525.7025.704,459
09 Nov 202325.5825.8025.4425.6525.652,377
08 Nov 202325.2025.7025.2525.6225.622,682
07 Nov 202325.4025.8025.4025.5525.551,386
06 Nov 202325.6725.9025.1025.6025.601,964
03 Nov 202325.7025.8525.5025.8025.801,536
02 Nov 202325.4025.6525.1525.5525.552,209
01 Nov 202325.3025.4025.1525.1525.151,758
31 Oct 202324.8825.3424.9525.3425.3410,673
30 Oct 202324.7324.9024.7024.7024.70891
27 Oct 202324.7024.9024.5524.6024.603,569
26 Oct 2023------
25 Oct 202324.8824.8524.6824.7624.762,949
24 Oct 202324.7724.8524.7524.7724.77507
23 Oct 202324.4024.7024.4024.6124.615,157
20 Oct 202324.3824.7024.4024.4924.49707
19 Oct 202324.7324.8524.4024.4024.401,206
18 Oct 202325.2525.4524.7024.8024.803,154
17 Oct 202325.2725.4025.0525.4025.402,371
16 Oct 202325.3525.6025.1525.2725.271,763
13 Oct 202325.3825.2525.1525.2525.251,574
12 Oct 202325.7325.6025.3025.4025.40780
11 Oct 202325.2725.8525.3525.7425.742,883
10 Oct 202325.2325.5025.3025.4325.43618
09 Oct 202325.4825.4024.8524.8524.852,342
06 Oct 202325.1525.5524.8525.4525.454,331
05 Oct 202325.4525.4025.2025.2625.26429
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...