Vienna Insurance Group AG (WSV2)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.326797385621 | 30.6 | 31.1 | 30.45 | 1698 | 30.72307964 | DE |
| 4 | 1.65 | 5.71923743501 | 28.85 | 31.15 | 28.45 | 1122 | 30.36842234 | DE |
| 12 | 0.75 | 2.52100840336 | 29.75 | 31.7 | 28.3 | 1258 | 30.14760475 | DE |
| 26 | 4.5 | 17.3076923077 | 26 | 31.7 | 25.6 | 1330 | 28.95881245 | DE |
| 52 | 5.4 | 21.5139442231 | 25.1 | 31.7 | 24.25 | 1003 | 28.25543417 | DE |
| 156 | 5.4 | 21.5139442231 | 25.1 | 31.7 | 24.25 | 1003 | 28.25543417 | DE |
| 260 | 6.5 | 27.0833333333 | 24 | 31.7 | 21.95 | 885 | 27.69179412 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 30.45 | -0.3 | -0.98 | 30.75 | 31 | 30.45 | 599 |
| 1721075160 | 30.75 | 0 | 0.00 | 30.5 | 31.1 | 30.5 | 1649 |
| 1720815960 | 30.75 | 0.2 | 0.65 | 30.65 | 31.1 | 30.65 | 1566 |
| 1720729560 | 30.55 | -0.4 | -1.29 | 30.95 | 31 | 30.5 | 2459 |
| 1720643220 | 30.95 | 0.65 | 2.15 | 30.6 | 30.95 | 30.6 | 2215 |
| 1720556760 | 30.3 | -0.25 | -0.82 | 30.55 | 30.55 | 30.2 | 317 |
| 1720470360 | 30.55 | 0.35 | 1.16 | 30.55 | 30.55 | 30.4 | 774 |
| 1720211220 | 30.2 | -0.35 | -1.15 | 30.55 | 30.55 | 30.2 | 221 |
| 1720124820 | 30.55 | 0 | 0.00 | 30.55 | 30.6 | 30.35 | 1376 |
| 1720038420 | 30.55 | 0.25 | 0.83 | 30.75 | 30.95 | 30.05 | 1056 |
| 1719952020 | 30.3 | -0.3 | -0.98 | 30.6 | 30.6 | 30.1 | 548 |
| 1719865620 | 30.6 | -0.05 | -0.16 | 31.15 | 31.15 | 30.35 | 815 |
| 1719606420 | 30.65 | 0.5 | 1.66 | 30.3 | 30.65 | 29.9 | 3550 |
| 1719520020 | 30.15 | 0.8 | 2.73 | 29.4 | 30.15 | 29.4 | 2196 |
| 1719433620 | 29.35 | 0.2 | 0.69 | 29.25 | 29.45 | 29.25 | 84 |
| 1719347160 | 29.15 | -0.4 | -1.35 | 29.45 | 29.5 | 29.1 | 929 |
| 1719260820 | 29.55 | 0.8 | 2.78 | 28.9 | 29.55 | 28.9 | 340 |
| 1719001620 | 28.75 | -0.05 | -0.17 | 28.9 | 28.9 | 28.45 | 524 |
| 1718915160 | 28.8 | -0.1 | -0.35 | 28.95 | 29.15 | 28.8 | 783 |
| 1718828820 | 28.9 | 0.2 | 0.70 | 28.85 | 28.9 | 28.7 | 431 |
| 1718742360 | 28.7 | 0.4 | 1.41 | 28.7 | 28.85 | 28.35 | 927 |
| 1718656020 | 28.3 | -0.15 | -0.53 | 28.65 | 28.65 | 28.3 | 349 |
| 1718396820 | 28.45 | -0.3 | -1.04 | 28.85 | 28.85 | 28.3 | 892 |
| 1718310420 | 28.75 | -0.5 | -1.71 | 29.3 | 29.5 | 28.75 | 536 |
| 1718224020 | 29.25 | 0.15 | 0.52 | 29.1 | 29.4 | 28.9 | 703 |
| 1718137620 | 29.1 | 0 | 0.00 | 29.2 | 29.2 | 28.9 | 439 |
| 1718051220 | 29.1 | -0.4 | -1.36 | 29.35 | 29.45 | 29.05 | 760 |
| 1717792020 | 29.5 | -0.15 | -0.51 | 29.6 | 29.7 | 29.4 | 739 |
| 1717705620 | 29.65 | 0.25 | 0.85 | 29.4 | 29.65 | 29.15 | 1359 |
| 1717619220 | 29.4 | -0.3 | -1.01 | 29.8 | 29.8 | 29.3 | 387 |
| 1717532820 | 29.7 | 0.25 | 0.85 | 29.45 | 29.7 | 29.35 | 474 |
| 1717446420 | 29.45 | 0 | 0.00 | 29.7 | 29.8 | 29.35 | 1010 |
| 1717187220 | 29.45 | 0.2 | 0.68 | 29.1 | 29.6 | 29.1 | 1171 |
| 1717100820 | 29.25 | -0.8 | -2.66 | 29.85 | 29.85 | 29.25 | 1200 |
| 1717014420 | 30.05 | 0.25 | 0.84 | 30 | 30.35 | 29.8 | 1867 |
| 1716928020 | 29.8 | -0.6 | -1.97 | 30.55 | 30.55 | 29.45 | 2435 |
| 1716841560 | 30.4 | -0.95 | -3.03 | 30.05 | 30.7 | 30.05 | 908 |
| 1716582420 | 31.35 | 0.05 | 0.16 | 31.4 | 31.45 | 31.25 | 4219 |
| 1716496020 | 31.3 | -0.4 | -1.26 | 31.65 | 31.65 | 31.25 | 1614 |
| 1716409620 | 31.7 | 0.3 | 0.96 | 31.65 | 31.7 | 31.45 | 1457 |
| 1716323160 | 31.4 | 0 | 0.00 | 31.35 | 31.55 | 31.15 | 2199 |
| 1716236760 | 31.4 | -0.05 | -0.16 | 31.45 | 31.55 | 31.25 | 312 |
| 1715977620 | 31.45 | 0 | 0.00 | 31.35 | 31.7 | 31.25 | 1105 |
| 1715891220 | 31.45 | 0.2 | 0.64 | 31.1 | 31.55 | 31.05 | 2174 |
| 1715804820 | 31.25 | -0.1 | -0.32 | 31.3 | 31.5 | 31 | 900 |
| 1715718420 | 31.35 | 0.1 | 0.32 | 31.25 | 31.4 | 30.95 | 887 |
| 1715631960 | 31.25 | 0.75 | 2.46 | 30.55 | 31.25 | 30.5 | 2120 |
| 1715372820 | 30.5 | 0.6 | 2.01 | 30.55 | 30.55 | 30.35 | 976 |
| 1715286420 | 29.9 | -0.55 | -1.81 | 30.35 | 30.35 | 29.9 | 1206 |
| 1715200020 | 30.45 | 0.65 | 2.18 | 29.75 | 30.45 | 29.75 | 469 |
| 1715113620 | 29.8 | 0.35 | 1.19 | 29.6 | 29.85 | 29.55 | 97 |
| 1715027220 | 29.45 | -0.3 | -1.01 | 29.55 | 29.7 | 29.45 | 186 |
| 1714768020 | 29.75 | 0.4 | 1.36 | 29.75 | 29.75 | 29.75 | 1 |
| 1714681560 | 29.35 | 0.2 | 0.69 | 29.1 | 29.45 | 29.1 | 46 |
| 1714508820 | 29.15 | -0.1 | -0.34 | 29.25 | 29.4 | 29.15 | 4934 |
| 1714422420 | 29.25 | 0 | 0.00 | 29.3 | 29.3 | 29.1 | 5707 |
| 1714163220 | 29.25 | 0.15 | 0.52 | 29.3 | 29.3 | 29.15 | 3055 |
| 1714076820 | 29.1 | -0.5 | -1.69 | 29.4 | 29.6 | 29.1 | 1745 |
| 1713990420 | 29.6 | 0 | 0.00 | 29.75 | 29.75 | 29.5 | 254 |
| 1713903960 | 29.6 | -0.05 | -0.17 | 29.6 | 29.65 | 29.5 | 114 |
| 1713817560 | 29.65 | 0.55 | 1.89 | 29.25 | 29.75 | 29.25 | 259 |
| 1713558420 | 29.1 | -0.15 | -0.51 | 29.15 | 29.15 | 28.9 | 981 |
| 1713472020 | 29.25 | 0.25 | 0.86 | 29.05 | 29.25 | 28.8 | 109 |
| 1713385620 | 29 | 0.2 | 0.69 | 29.1 | 29.1 | 29 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
