Vienna - Delayed Quote EUR
UNIQA Insurance Group AG (UQA.VI)
At close: October 17 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 7.42 | 7.46 | 7.38 | 7.45 | 7.45 | 83,227 |
| Oct 16, 2024 | 7.37 | 7.40 | 7.34 | 7.38 | 7.38 | 35,280 |
| Oct 15, 2024 | 7.40 | 7.40 | 7.32 | 7.37 | 7.37 | 63,806 |
| Oct 14, 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 54,006 |
| Oct 11, 2024 | 7.33 | 7.33 | 7.28 | 7.31 | 7.31 | 87,444 |
| Oct 10, 2024 | 7.30 | 7.38 | 7.30 | 7.33 | 7.33 | 86,176 |
| Oct 9, 2024 | 7.35 | 7.38 | 7.29 | 7.34 | 7.34 | 64,653 |
| Oct 8, 2024 | 7.39 | 7.39 | 7.27 | 7.29 | 7.29 | 128,525 |
| Oct 7, 2024 | 7.38 | 7.42 | 7.33 | 7.38 | 7.38 | 152,490 |
| Oct 4, 2024 | 7.31 | 7.35 | 7.28 | 7.35 | 7.35 | 117,864 |
| Oct 3, 2024 | 7.35 | 7.35 | 7.26 | 7.26 | 7.26 | 104,206 |
| Oct 2, 2024 | 7.34 | 7.36 | 7.29 | 7.31 | 7.31 | 112,244 |
| Oct 1, 2024 | 7.40 | 7.42 | 7.26 | 7.29 | 7.29 | 326,607 |
| Sep 30, 2024 | 7.50 | 7.50 | 7.38 | 7.40 | 7.40 | 113,268 |
| Sep 27, 2024 | 7.52 | 7.52 | 7.44 | 7.48 | 7.48 | 72,476 |
| Sep 26, 2024 | 7.47 | 7.54 | 7.45 | 7.45 | 7.45 | 87,142 |
| Sep 25, 2024 | 7.45 | 7.60 | 7.40 | 7.44 | 7.44 | 193,731 |
| Sep 24, 2024 | 7.49 | 7.59 | 7.44 | 7.46 | 7.46 | 145,282 |
| Sep 23, 2024 | 7.45 | 7.47 | 7.40 | 7.46 | 7.46 | 61,364 |
| Sep 20, 2024 | 7.55 | 7.55 | 7.42 | 7.46 | 7.46 | 399,079 |
| Sep 19, 2024 | 7.55 | 7.55 | 7.51 | 7.51 | 7.51 | 81,738 |
| Sep 18, 2024 | 7.52 | 7.55 | 7.48 | 7.51 | 7.51 | 123,766 |
| Sep 17, 2024 | 7.46 | 7.50 | 7.40 | 7.48 | 7.48 | 116,906 |
| Sep 16, 2024 | 7.52 | 7.57 | 7.35 | 7.49 | 7.49 | 273,131 |
| Sep 13, 2024 | 7.60 | 7.64 | 7.57 | 7.60 | 7.60 | 73,070 |
| Sep 12, 2024 | 7.66 | 7.66 | 7.56 | 7.56 | 7.56 | 62,343 |
| Sep 11, 2024 | 7.55 | 7.60 | 7.53 | 7.54 | 7.54 | 73,075 |
| Sep 10, 2024 | 7.59 | 7.65 | 7.51 | 7.58 | 7.58 | 142,877 |
| Sep 9, 2024 | 7.52 | 7.66 | 7.52 | 7.66 | 7.66 | 80,530 |
| Sep 6, 2024 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | 186,911 |
| Sep 5, 2024 | 7.65 | 7.71 | 7.65 | 7.70 | 7.70 | 88,549 |
| Sep 4, 2024 | 7.68 | 7.72 | 7.62 | 7.67 | 7.67 | 114,081 |
| Sep 3, 2024 | 7.77 | 7.77 | 7.67 | 7.68 | 7.68 | 83,209 |
| Sep 2, 2024 | 7.78 | 7.79 | 7.73 | 7.74 | 7.74 | 61,200 |
| Aug 30, 2024 | 7.72 | 7.77 | 7.71 | 7.74 | 7.74 | 183,412 |
| Aug 29, 2024 | 7.76 | 7.80 | 7.52 | 7.70 | 7.70 | 217,970 |
| Aug 28, 2024 | 7.70 | 7.78 | 7.69 | 7.76 | 7.76 | 229,335 |
| Aug 27, 2024 | 7.78 | 7.78 | 7.72 | 7.72 | 7.72 | 106,725 |
| Aug 26, 2024 | 7.75 | 7.81 | 7.72 | 7.72 | 7.72 | 112,821 |
| Aug 23, 2024 | 7.76 | 7.76 | 7.71 | 7.73 | 7.73 | 62,795 |
| Aug 22, 2024 | 7.80 | 7.80 | 7.66 | 7.70 | 7.70 | 183,816 |
| Aug 21, 2024 | 7.65 | 7.75 | 7.65 | 7.73 | 7.73 | 79,931 |
| Aug 20, 2024 | 7.73 | 7.74 | 7.65 | 7.68 | 7.68 | 73,615 |
| Aug 19, 2024 | 7.60 | 7.70 | 7.59 | 7.70 | 7.70 | 67,793 |
| Aug 16, 2024 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | 207,214 |
| Aug 15, 2024 | 7.67 | 7.70 | 7.65 | 7.68 | 7.68 | 78,822 |
| Aug 14, 2024 | 7.63 | 7.68 | 7.63 | 7.66 | 7.66 | 64,553 |
| Aug 13, 2024 | 7.65 | 7.71 | 7.63 | 7.63 | 7.63 | 42,860 |
| Aug 12, 2024 | 7.70 | 7.71 | 7.64 | 7.68 | 7.68 | 55,091 |
| Aug 9, 2024 | 7.64 | 7.74 | 7.64 | 7.66 | 7.66 | 113,978 |
| Aug 8, 2024 | 7.53 | 7.68 | 7.52 | 7.63 | 7.63 | 137,472 |
| Aug 7, 2024 | 7.50 | 7.63 | 7.48 | 7.60 | 7.60 | 170,332 |
| Aug 6, 2024 | 7.44 | 7.52 | 7.42 | 7.44 | 7.44 | 195,931 |
| Aug 5, 2024 | 7.55 | 7.57 | 7.30 | 7.44 | 7.44 | 369,397 |
| Aug 2, 2024 | 7.80 | 7.81 | 7.66 | 7.66 | 7.66 | 149,787 |
| Aug 1, 2024 | 7.87 | 7.91 | 7.82 | 7.84 | 7.84 | 68,355 |
| Jul 31, 2024 | 7.92 | 7.92 | 7.87 | 7.92 | 7.92 | 88,946 |
| Jul 30, 2024 | 7.91 | 7.92 | 7.85 | 7.90 | 7.90 | 61,466 |
| Jul 29, 2024 | 7.89 | 7.91 | 7.81 | 7.88 | 7.88 | 103,196 |
| Jul 26, 2024 | 7.85 | 7.92 | 7.84 | 7.89 | 7.89 | 62,112 |
| Jul 25, 2024 | 7.89 | 7.90 | 7.81 | 7.87 | 7.87 | 108,949 |
| Jul 24, 2024 | 7.95 | 7.96 | 7.90 | 7.92 | 7.92 | 45,293 |
| Jul 23, 2024 | 7.93 | 8.02 | 7.93 | 7.96 | 7.96 | 62,173 |
| Jul 22, 2024 | 7.94 | 8.02 | 7.94 | 7.99 | 7.99 | 38,831 |
| Jul 19, 2024 | 8.00 | 8.00 | 7.96 | 7.97 | 7.97 | 81,119 |
| Jul 18, 2024 | 8.00 | 8.02 | 7.97 | 8.01 | 8.01 | 104,959 |
| Jul 17, 2024 | 7.95 | 8.00 | 7.95 | 7.98 | 7.98 | 63,182 |
| Jul 16, 2024 | 8.00 | 8.01 | 7.96 | 7.98 | 7.98 | 63,170 |
| Jul 15, 2024 | 8.01 | 8.05 | 8.01 | 8.02 | 8.02 | 46,689 |
| Jul 12, 2024 | 8.08 | 8.08 | 8.00 | 8.05 | 8.05 | 60,072 |
| Jul 11, 2024 | 8.08 | 8.08 | 8.02 | 8.06 | 8.06 | 63,017 |
| Jul 10, 2024 | 8.01 | 8.06 | 8.01 | 8.06 | 8.06 | 55,985 |
| Jul 9, 2024 | 8.00 | 8.05 | 7.99 | 8.05 | 8.05 | 95,969 |
| Jul 8, 2024 | 8.02 | 8.04 | 7.99 | 8.04 | 8.04 | 121,782 |
| Jul 5, 2024 | 8.00 | 8.04 | 8.00 | 8.03 | 8.03 | 68,866 |
| Jul 4, 2024 | 8.02 | 8.06 | 8.02 | 8.05 | 8.05 | 86,863 |
| Jul 3, 2024 | 7.97 | 8.04 | 7.95 | 8.04 | 8.04 | 106,530 |
| Jul 2, 2024 | 7.94 | 8.00 | 7.92 | 8.00 | 8.00 | 84,385 |
| Jul 1, 2024 | 7.94 | 8.03 | 7.94 | 8.00 | 8.00 | 131,206 |
| Jun 28, 2024 | 7.96 | 8.01 | 7.96 | 7.96 | 7.96 | 93,956 |
| Jun 27, 2024 | 7.96 | 7.99 | 7.85 | 7.99 | 7.99 | 150,563 |
| Jun 26, 2024 | 7.95 | 7.99 | 7.93 | 7.95 | 7.95 | 190,455 |
| Jun 25, 2024 | 8.05 | 8.05 | 7.95 | 7.96 | 7.96 | 161,186 |
| Jun 24, 2024 | 7.73 | 8.11 | 7.72 | 8.01 | 8.01 | 513,649 |
| Jun 21, 2024 | 7.75 | 7.75 | 7.70 | 7.72 | 7.72 | 326,003 |
| Jun 20, 2024 | 7.71 | 7.76 | 7.68 | 7.75 | 7.75 | 165,702 |
| Jun 19, 2024 | 7.70 | 7.75 | 7.66 | 7.69 | 7.69 | 193,630 |
| Jun 18, 2024 | 7.60 | 7.71 | 7.60 | 7.68 | 7.68 | 158,969 |
| Jun 17, 2024 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | 308,526 |
| Jun 14, 2024 | 7.75 | 7.75 | 7.59 | 7.62 | 7.62 | 241,418 |
| Jun 13, 2024 | 0.57 Dividend | |||||
| Jun 13, 2024 | 7.70 | 7.78 | 7.62 | 7.69 | 7.69 | 294,779 |
| Jun 12, 2024 | 8.22 | 8.24 | 8.15 | 8.23 | 7.66 | 355,980 |
| Jun 11, 2024 | 8.21 | 8.25 | 8.12 | 8.17 | 7.60 | 284,487 |
| Jun 10, 2024 | 8.26 | 8.26 | 8.20 | 8.20 | 7.63 | 103,376 |
| Jun 7, 2024 | 8.23 | 8.25 | 8.21 | 8.24 | 7.67 | 70,439 |
| Jun 6, 2024 | 8.27 | 8.27 | 8.21 | 8.22 | 7.65 | 156,100 |
| Jun 5, 2024 | 8.21 | 8.28 | 8.21 | 8.22 | 7.65 | 153,941 |
| Jun 4, 2024 | 8.23 | 8.25 | 8.21 | 8.21 | 7.64 | 82,781 |
| Jun 3, 2024 | 8.28 | 8.30 | 8.22 | 8.25 | 7.68 | 91,464 |
| May 31, 2024 | 8.24 | 8.25 | 8.16 | 8.20 | 7.63 | 364,177 |
| May 30, 2024 | 8.18 | 8.22 | 8.16 | 8.19 | 7.62 | 99,095 |
| May 29, 2024 | 8.22 | 8.25 | 8.16 | 8.16 | 7.59 | 210,602 |
| May 28, 2024 | 8.30 | 8.30 | 8.21 | 8.21 | 7.64 | 133,480 |
| May 27, 2024 | 8.29 | 8.30 | 8.25 | 8.27 | 7.70 | 53,832 |
| May 24, 2024 | 8.25 | 8.29 | 8.22 | 8.25 | 7.68 | 160,364 |
| May 23, 2024 | 8.27 | 8.31 | 8.24 | 8.24 | 7.67 | 118,760 |
| May 22, 2024 | 8.30 | 8.31 | 8.21 | 8.22 | 7.65 | 195,141 |
| May 21, 2024 | 8.30 | 8.30 | 8.27 | 8.30 | 7.73 | 181,538 |
| May 20, 2024 | 8.28 | 8.29 | 8.27 | 8.28 | 7.71 | 81,875 |
| May 17, 2024 | 8.30 | 8.30 | 8.23 | 8.28 | 7.71 | 245,921 |
| May 16, 2024 | 8.25 | 8.29 | 8.25 | 8.28 | 7.71 | 117,672 |
| May 15, 2024 | 8.29 | 8.30 | 8.23 | 8.27 | 7.70 | 136,510 |
| May 14, 2024 | 8.29 | 8.29 | 8.23 | 8.28 | 7.71 | 83,344 |
| May 13, 2024 | 8.29 | 8.29 | 8.24 | 8.26 | 7.69 | 141,833 |
| May 10, 2024 | 8.29 | 8.29 | 8.25 | 8.25 | 7.68 | 111,180 |
| May 9, 2024 | 8.23 | 8.27 | 8.23 | 8.27 | 7.70 | 47,887 |
| May 8, 2024 | 8.28 | 8.28 | 8.23 | 8.25 | 7.68 | 78,289 |
| May 7, 2024 | 8.22 | 8.26 | 8.21 | 8.26 | 7.69 | 93,104 |
| May 6, 2024 | 8.20 | 8.27 | 8.19 | 8.20 | 7.63 | 72,921 |
| May 3, 2024 | 8.24 | 8.29 | 8.19 | 8.22 | 7.65 | 118,316 |
| May 2, 2024 | 8.30 | 8.34 | 8.20 | 8.24 | 7.67 | 165,395 |
| Apr 30, 2024 | 8.32 | 8.34 | 8.25 | 8.25 | 7.68 | 133,252 |
| Apr 29, 2024 | 8.28 | 8.31 | 8.26 | 8.31 | 7.73 | 107,064 |
| Apr 26, 2024 | 8.33 | 8.33 | 8.24 | 8.28 | 7.71 | 109,978 |
| Apr 25, 2024 | 8.28 | 8.38 | 8.23 | 8.27 | 7.70 | 210,238 |
| Apr 24, 2024 | 8.20 | 8.27 | 8.18 | 8.24 | 7.67 | 343,390 |
| Apr 23, 2024 | 8.14 | 8.20 | 8.13 | 8.20 | 7.63 | 168,744 |
| Apr 22, 2024 | 8.15 | 8.18 | 8.13 | 8.15 | 7.59 | 198,264 |
| Apr 19, 2024 | 8.07 | 8.17 | 8.06 | 8.17 | 7.60 | 146,178 |
| Apr 18, 2024 | 8.09 | 8.14 | 8.05 | 8.12 | 7.56 | 143,838 |
| Apr 17, 2024 | 8.06 | 8.13 | 8.03 | 8.11 | 7.55 | 122,108 |
| Apr 16, 2024 | 8.00 | 8.13 | 7.98 | 8.04 | 7.48 | 267,914 |
| Apr 15, 2024 | 8.10 | 8.15 | 8.03 | 8.09 | 7.53 | 152,931 |
| Apr 12, 2024 | 8.16 | 8.16 | 8.07 | 8.11 | 7.55 | 102,473 |
| Apr 11, 2024 | 8.07 | 8.15 | 8.06 | 8.12 | 7.56 | 113,471 |
| Apr 10, 2024 | 8.10 | 8.12 | 8.00 | 8.05 | 7.49 | 201,622 |
| Apr 9, 2024 | 8.12 | 8.16 | 8.03 | 8.08 | 7.52 | 135,790 |
| Apr 8, 2024 | 8.13 | 8.16 | 8.10 | 8.16 | 7.59 | 106,287 |
| Apr 5, 2024 | 8.10 | 8.12 | 8.04 | 8.12 | 7.56 | 166,753 |
| Apr 4, 2024 | 8.10 | 8.10 | 8.06 | 8.10 | 7.54 | 128,766 |
| Apr 3, 2024 | 8.01 | 8.09 | 8.01 | 8.09 | 7.53 | 96,938 |
| Apr 2, 2024 | 8.10 | 8.10 | 8.01 | 8.03 | 7.47 | 144,578 |
| Mar 28, 2024 | 8.03 | 8.05 | 8.00 | 8.01 | 7.46 | 77,178 |
| Mar 27, 2024 | 8.03 | 8.05 | 8.00 | 8.01 | 7.46 | 58,248 |
| Mar 26, 2024 | 7.97 | 8.01 | 7.97 | 8.00 | 7.45 | 69,974 |
| Mar 25, 2024 | 7.87 | 7.97 | 7.87 | 7.95 | 7.40 | 178,336 |
| Mar 22, 2024 | 7.91 | 7.94 | 7.88 | 7.89 | 7.34 | 94,271 |
| Mar 21, 2024 | 8.03 | 8.03 | 7.89 | 7.89 | 7.34 | 145,864 |
| Mar 20, 2024 | 8.02 | 8.04 | 7.97 | 7.97 | 7.42 | 127,219 |
| Mar 19, 2024 | 8.00 | 8.07 | 8.00 | 8.03 | 7.47 | 124,778 |
| Mar 18, 2024 | 8.07 | 8.09 | 8.02 | 8.04 | 7.48 | 104,271 |
| Mar 15, 2024 | 8.08 | 8.10 | 8.00 | 8.01 | 7.46 | 328,532 |
| Mar 14, 2024 | 8.12 | 8.12 | 8.05 | 8.05 | 7.49 | 182,497 |
| Mar 13, 2024 | 8.10 | 8.12 | 8.08 | 8.09 | 7.53 | 93,787 |
| Mar 12, 2024 | 8.10 | 8.12 | 8.06 | 8.09 | 7.53 | 228,582 |
| Mar 11, 2024 | 8.09 | 8.12 | 8.05 | 8.09 | 7.53 | 113,540 |
| Mar 8, 2024 | 8.10 | 8.12 | 8.05 | 8.10 | 7.54 | 229,542 |
| Mar 7, 2024 | 8.00 | 8.11 | 8.00 | 8.06 | 7.50 | 86,284 |
| Mar 6, 2024 | 8.02 | 8.09 | 8.02 | 8.06 | 7.50 | 105,840 |
| Mar 5, 2024 | 7.99 | 8.06 | 7.95 | 8.06 | 7.50 | 69,246 |
| Mar 4, 2024 | 8.03 | 8.07 | 7.98 | 8.03 | 7.47 | 90,549 |
| Mar 1, 2024 | 8.07 | 8.12 | 8.03 | 8.03 | 7.47 | 75,261 |
| Feb 29, 2024 | 8.07 | 8.12 | 8.01 | 8.09 | 7.53 | 272,762 |
| Feb 28, 2024 | 8.03 | 8.12 | 7.99 | 8.07 | 7.51 | 148,521 |
| Feb 27, 2024 | 7.93 | 8.03 | 7.91 | 8.00 | 7.45 | 183,773 |
| Feb 26, 2024 | 8.00 | 8.04 | 7.94 | 7.99 | 7.44 | 128,098 |
| Feb 23, 2024 | 7.94 | 8.00 | 7.92 | 7.99 | 7.44 | 75,064 |
| Feb 22, 2024 | 8.00 | 8.03 | 7.93 | 7.96 | 7.41 | 122,827 |
| Feb 21, 2024 | 7.84 | 7.93 | 7.82 | 7.91 | 7.36 | 125,533 |
| Feb 20, 2024 | 7.86 | 7.86 | 7.77 | 7.84 | 7.30 | 90,784 |
| Feb 19, 2024 | 7.81 | 7.85 | 7.78 | 7.83 | 7.29 | 210,968 |
| Feb 16, 2024 | 7.75 | 7.86 | 7.75 | 7.80 | 7.26 | 212,374 |
| Feb 15, 2024 | 7.84 | 7.84 | 7.72 | 7.76 | 7.22 | 86,201 |
| Feb 14, 2024 | 7.78 | 7.78 | 7.71 | 7.73 | 7.19 | 77,875 |
| Feb 13, 2024 | 7.75 | 7.79 | 7.71 | 7.75 | 7.21 | 87,965 |
| Feb 12, 2024 | 7.70 | 7.81 | 7.70 | 7.76 | 7.22 | 204,366 |
| Feb 9, 2024 | 7.75 | 7.77 | 7.70 | 7.74 | 7.20 | 187,413 |
| Feb 8, 2024 | 7.79 | 7.79 | 7.73 | 7.75 | 7.21 | 82,968 |
| Feb 7, 2024 | 7.74 | 7.79 | 7.73 | 7.75 | 7.21 | 84,021 |
| Feb 6, 2024 | 7.77 | 7.77 | 7.72 | 7.77 | 7.23 | 46,577 |
| Feb 5, 2024 | 7.78 | 7.80 | 7.71 | 7.74 | 7.20 | 129,429 |
| Feb 2, 2024 | 7.76 | 7.76 | 7.71 | 7.74 | 7.20 | 52,360 |
| Feb 1, 2024 | 7.71 | 7.83 | 7.71 | 7.73 | 7.19 | 112,219 |
| Jan 31, 2024 | 7.77 | 7.79 | 7.73 | 7.78 | 7.24 | 187,401 |
| Jan 30, 2024 | 7.78 | 7.78 | 7.73 | 7.77 | 7.23 | 124,622 |
| Jan 29, 2024 | 7.75 | 7.77 | 7.72 | 7.74 | 7.20 | 66,850 |
| Jan 26, 2024 | 7.77 | 7.84 | 7.72 | 7.75 | 7.21 | 71,469 |
| Jan 25, 2024 | 7.67 | 7.79 | 7.66 | 7.78 | 7.24 | 94,797 |
| Jan 24, 2024 | 7.64 | 7.67 | 7.60 | 7.67 | 7.14 | 105,159 |
| Jan 23, 2024 | 7.55 | 7.64 | 7.55 | 7.62 | 7.09 | 85,645 |
| Jan 22, 2024 | 7.60 | 7.64 | 7.56 | 7.58 | 7.06 | 115,632 |
| Jan 19, 2024 | 7.55 | 7.59 | 7.54 | 7.57 | 7.05 | 118,252 |
| Jan 18, 2024 | 7.50 | 7.56 | 7.45 | 7.56 | 7.04 | 154,071 |
| Jan 17, 2024 | 7.47 | 7.52 | 7.42 | 7.52 | 7.00 | 120,127 |
| Jan 16, 2024 | 7.52 | 7.53 | 7.45 | 7.52 | 7.00 | 72,554 |
| Jan 15, 2024 | 7.56 | 7.56 | 7.47 | 7.52 | 7.00 | 87,978 |
| Jan 12, 2024 | 7.52 | 7.55 | 7.49 | 7.51 | 6.99 | 87,467 |
| Jan 11, 2024 | 7.52 | 7.53 | 7.45 | 7.53 | 7.01 | 91,812 |
| Jan 10, 2024 | 7.51 | 7.52 | 7.47 | 7.50 | 6.98 | 83,179 |
| Jan 9, 2024 | 7.53 | 7.53 | 7.47 | 7.51 | 6.99 | 111,170 |
| Jan 8, 2024 | 7.41 | 7.50 | 7.40 | 7.50 | 6.98 | 66,163 |
| Jan 5, 2024 | 7.50 | 7.51 | 7.41 | 7.42 | 6.91 | 128,632 |
| Jan 4, 2024 | 7.41 | 7.51 | 7.41 | 7.50 | 6.98 | 109,310 |
| Jan 3, 2024 | 7.45 | 7.54 | 7.42 | 7.44 | 6.92 | 110,364 |
| Jan 2, 2024 | 7.54 | 7.54 | 7.35 | 7.41 | 6.90 | 318,593 |
| Dec 29, 2023 | 7.43 | 7.48 | 7.40 | 7.46 | 6.94 | 101,036 |
| Dec 28, 2023 | 7.36 | 7.42 | 7.33 | 7.39 | 6.88 | 263,223 |
| Dec 27, 2023 | 7.37 | 7.40 | 7.30 | 7.40 | 6.89 | 131,484 |
| Dec 22, 2023 | 7.38 | 7.38 | 7.32 | 7.35 | 6.84 | 99,203 |
| Dec 21, 2023 | 7.38 | 7.38 | 7.30 | 7.35 | 6.84 | 135,767 |
| Dec 20, 2023 | 7.34 | 7.42 | 7.33 | 7.40 | 6.89 | 253,657 |
| Dec 19, 2023 | 7.30 | 7.34 | 7.26 | 7.31 | 6.80 | 178,309 |
| Dec 18, 2023 | 7.34 | 7.37 | 7.30 | 7.35 | 6.84 | 201,028 |
| Dec 15, 2023 | 7.45 | 7.49 | 7.34 | 7.34 | 6.83 | 360,273 |
| Dec 14, 2023 | 7.45 | 7.50 | 7.37 | 7.43 | 6.92 | 234,259 |
| Dec 13, 2023 | 7.54 | 7.56 | 7.40 | 7.44 | 6.92 | 173,446 |
| Dec 12, 2023 | 7.57 | 7.58 | 7.50 | 7.54 | 7.02 | 84,514 |
| Dec 11, 2023 | 7.56 | 7.59 | 7.51 | 7.55 | 7.03 | 157,879 |
| Dec 8, 2023 | 7.52 | 7.59 | 7.51 | 7.56 | 7.04 | 143,084 |
| Dec 7, 2023 | 7.59 | 7.61 | 7.52 | 7.58 | 7.06 | 137,508 |
| Dec 6, 2023 | 7.64 | 7.65 | 7.58 | 7.58 | 7.06 | 92,187 |
| Dec 5, 2023 | 7.62 | 7.63 | 7.57 | 7.60 | 7.07 | 105,819 |
| Dec 4, 2023 | 7.64 | 7.64 | 7.50 | 7.60 | 7.07 | 237,163 |
| Dec 1, 2023 | 7.59 | 7.69 | 7.57 | 7.62 | 7.09 | 120,678 |
| Nov 30, 2023 | 7.61 | 7.65 | 7.56 | 7.56 | 7.04 | 491,412 |
| Nov 29, 2023 | 7.67 | 7.75 | 7.61 | 7.63 | 7.10 | 101,963 |
| Nov 28, 2023 | 7.68 | 7.90 | 7.60 | 7.71 | 7.18 | 330,268 |
| Nov 27, 2023 | 7.72 | 7.72 | 7.60 | 7.67 | 7.14 | 166,829 |
| Nov 24, 2023 | 7.80 | 7.82 | 7.71 | 7.72 | 7.19 | 143,918 |
| Nov 23, 2023 | 7.79 | 7.84 | 7.71 | 7.77 | 7.23 | 147,376 |
| Nov 22, 2023 | 7.75 | 7.85 | 7.75 | 7.80 | 7.26 | 132,573 |
| Nov 21, 2023 | 7.77 | 7.80 | 7.71 | 7.78 | 7.24 | 114,226 |
| Nov 20, 2023 | 7.77 | 7.79 | 7.72 | 7.75 | 7.21 | 92,847 |
| Nov 17, 2023 | 7.77 | 7.82 | 7.75 | 7.77 | 7.23 | 79,668 |
| Nov 16, 2023 | 7.80 | 7.83 | 7.78 | 7.79 | 7.25 | 116,378 |
| Nov 15, 2023 | 7.80 | 7.84 | 7.77 | 7.80 | 7.26 | 254,750 |
| Nov 14, 2023 | 7.82 | 7.83 | 7.65 | 7.79 | 7.25 | 402,972 |
| Nov 13, 2023 | 7.78 | 7.83 | 7.76 | 7.81 | 7.27 | 228,710 |
| Nov 10, 2023 | 7.76 | 7.86 | 7.76 | 7.80 | 7.26 | 95,559 |
| Nov 9, 2023 | 7.77 | 7.84 | 7.75 | 7.83 | 7.29 | 126,772 |
| Nov 8, 2023 | 7.74 | 7.78 | 7.58 | 7.78 | 7.24 | 738,902 |
| Nov 7, 2023 | 7.73 | 7.74 | 7.66 | 7.74 | 7.20 | 164,366 |
| Nov 6, 2023 | 7.74 | 7.78 | 7.60 | 7.70 | 7.17 | 167,627 |
| Nov 3, 2023 | 7.67 | 7.78 | 7.66 | 7.75 | 7.21 | 233,570 |
| Nov 2, 2023 | 7.70 | 7.73 | 7.64 | 7.71 | 7.18 | 257,363 |
| Nov 1, 2023 | 7.62 | 7.71 | 7.61 | 7.66 | 7.13 | 202,116 |
| Oct 31, 2023 | 7.52 | 7.62 | 7.51 | 7.62 | 7.09 | 356,506 |
| Oct 30, 2023 | 7.49 | 7.53 | 7.44 | 7.50 | 6.98 | 223,993 |
| Oct 27, 2023 | 7.45 | 7.54 | 7.43 | 7.49 | 6.97 | 294,428 |
| Oct 25, 2023 | 7.50 | 7.50 | 7.43 | 7.47 | 6.95 | 111,821 |
| Oct 24, 2023 | 7.37 | 7.49 | 7.37 | 7.47 | 6.95 | 146,834 |
| Oct 23, 2023 | 7.47 | 7.47 | 7.35 | 7.47 | 6.95 | 310,057 |
| Oct 20, 2023 | 7.56 | 7.56 | 7.47 | 7.50 | 6.98 | 202,731 |
| Oct 19, 2023 | 7.55 | 7.61 | 7.52 | 7.59 | 7.06 | 169,804 |
| Oct 18, 2023 | 7.62 | 7.62 | 7.58 | 7.62 | 7.09 | 117,367 |
| Oct 17, 2023 | 7.58 | 7.63 | 7.57 | 7.61 | 7.08 | 125,021 |
Related Tickers
VIG.VI Vienna Insurance Group AG
30.30
+0.33%
0HAR.IL AXA SA
35.96
+0.18%
WSV2.DU Vienna Insurance Group AG
30.10
+0.17%
WSV2.SG Vienna Insurance Group AG
29.90
0.00%
AGN.AS Aegon Ltd.
5.88
+1.20%
ASRNL.AS ASR Nederland N.V.
45.06
+1.74%
ALV.DE Allianz SE
302.80
+0.53%
AGS.BR ageas SA/NV
49.16
+0.45%
NN.AS NN Group N.V.
46.50
+0.96%
MAP.MC Mapfre, S.A.
2.4820
-0.24%