Vienna - Delayed Quote • EUR
UNIQA Insurance Group AG (UQA.VI)
At close: April 18 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 8.09 | 8.14 | 8.05 | 8.12 | 8.12 | 143,838 |
| Apr 17, 2024 | 8.06 | 8.13 | 8.03 | 8.11 | 8.11 | 122,108 |
| Apr 16, 2024 | 8.00 | 8.13 | 7.98 | 8.04 | 8.04 | 267,914 |
| Apr 15, 2024 | 8.10 | 8.15 | 8.03 | 8.09 | 8.09 | 152,931 |
| Apr 12, 2024 | 8.16 | 8.16 | 8.07 | 8.11 | 8.11 | 102,473 |
| Apr 11, 2024 | 8.07 | 8.15 | 8.06 | 8.12 | 8.12 | 113,471 |
| Apr 10, 2024 | 8.10 | 8.12 | 8.00 | 8.05 | 8.05 | 201,622 |
| Apr 9, 2024 | 8.12 | 8.16 | 8.03 | 8.08 | 8.08 | 135,790 |
| Apr 8, 2024 | 8.13 | 8.16 | 8.10 | 8.16 | 8.16 | 106,287 |
| Apr 5, 2024 | 8.10 | 8.12 | 8.04 | 8.12 | 8.12 | 166,753 |
| Apr 4, 2024 | 8.10 | 8.10 | 8.06 | 8.10 | 8.10 | 128,766 |
| Apr 3, 2024 | 8.01 | 8.09 | 8.01 | 8.09 | 8.09 | 96,938 |
| Apr 2, 2024 | 8.10 | 8.10 | 8.01 | 8.03 | 8.03 | 144,578 |
| Mar 28, 2024 | 8.03 | 8.05 | 8.00 | 8.01 | 8.01 | 77,178 |
| Mar 27, 2024 | 8.03 | 8.05 | 8.00 | 8.01 | 8.01 | 58,248 |
| Mar 26, 2024 | 7.97 | 8.01 | 7.97 | 8.00 | 8.00 | 69,974 |
| Mar 25, 2024 | 7.87 | 7.97 | 7.87 | 7.95 | 7.95 | 178,336 |
| Mar 22, 2024 | 7.91 | 7.94 | 7.88 | 7.89 | 7.89 | 94,271 |
| Mar 21, 2024 | 8.03 | 8.03 | 7.89 | 7.89 | 7.89 | 145,864 |
| Mar 20, 2024 | 8.02 | 8.04 | 7.97 | 7.97 | 7.97 | 127,219 |
| Mar 19, 2024 | 8.00 | 8.07 | 8.00 | 8.03 | 8.03 | 124,778 |
| Mar 18, 2024 | 8.07 | 8.09 | 8.02 | 8.04 | 8.04 | 104,271 |
| Mar 15, 2024 | 8.08 | 8.10 | 8.00 | 8.01 | 8.01 | 328,532 |
| Mar 14, 2024 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | 182,497 |
| Mar 13, 2024 | 8.10 | 8.12 | 8.08 | 8.09 | 8.09 | 93,787 |
| Mar 12, 2024 | 8.10 | 8.12 | 8.06 | 8.09 | 8.09 | 228,582 |
| Mar 11, 2024 | 8.09 | 8.12 | 8.05 | 8.09 | 8.09 | 113,540 |
| Mar 8, 2024 | 8.10 | 8.12 | 8.05 | 8.10 | 8.10 | 229,542 |
| Mar 7, 2024 | 8.00 | 8.11 | 8.00 | 8.06 | 8.06 | 86,284 |
| Mar 6, 2024 | 8.02 | 8.09 | 8.02 | 8.06 | 8.06 | 105,840 |
| Mar 5, 2024 | 7.99 | 8.06 | 7.95 | 8.06 | 8.06 | 69,246 |
| Mar 4, 2024 | 8.03 | 8.07 | 7.98 | 8.03 | 8.03 | 90,549 |
| Mar 1, 2024 | 8.07 | 8.12 | 8.03 | 8.03 | 8.03 | 75,261 |
| Feb 29, 2024 | 8.07 | 8.12 | 8.01 | 8.09 | 8.09 | 272,762 |
| Feb 28, 2024 | 8.03 | 8.12 | 7.99 | 8.07 | 8.07 | 148,521 |
| Feb 27, 2024 | 7.93 | 8.03 | 7.91 | 8.00 | 8.00 | 183,773 |
| Feb 26, 2024 | 8.00 | 8.04 | 7.94 | 7.99 | 7.99 | 128,098 |
| Feb 23, 2024 | 7.94 | 8.00 | 7.92 | 7.99 | 7.99 | 75,064 |
| Feb 22, 2024 | 8.00 | 8.03 | 7.93 | 7.96 | 7.96 | 122,827 |
| Feb 21, 2024 | 7.84 | 7.93 | 7.82 | 7.91 | 7.91 | 125,533 |
| Feb 20, 2024 | 7.86 | 7.86 | 7.77 | 7.84 | 7.84 | 90,784 |
| Feb 19, 2024 | 7.81 | 7.85 | 7.78 | 7.83 | 7.83 | 210,968 |
| Feb 16, 2024 | 7.75 | 7.86 | 7.75 | 7.80 | 7.80 | 212,374 |
| Feb 15, 2024 | 7.84 | 7.84 | 7.72 | 7.76 | 7.76 | 86,201 |
| Feb 14, 2024 | 7.78 | 7.78 | 7.71 | 7.73 | 7.73 | 77,875 |
| Feb 13, 2024 | 7.75 | 7.79 | 7.71 | 7.75 | 7.75 | 87,965 |
| Feb 12, 2024 | 7.70 | 7.81 | 7.70 | 7.76 | 7.76 | 204,366 |
| Feb 9, 2024 | 7.75 | 7.77 | 7.70 | 7.74 | 7.74 | 187,413 |
| Feb 8, 2024 | 7.79 | 7.79 | 7.73 | 7.75 | 7.75 | 82,968 |
| Feb 7, 2024 | 7.74 | 7.79 | 7.73 | 7.75 | 7.75 | 84,021 |
| Feb 6, 2024 | 7.77 | 7.77 | 7.72 | 7.77 | 7.77 | 46,577 |
| Feb 5, 2024 | 7.78 | 7.80 | 7.71 | 7.74 | 7.74 | 129,429 |
| Feb 2, 2024 | 7.76 | 7.76 | 7.71 | 7.74 | 7.74 | 52,360 |
| Feb 1, 2024 | 7.71 | 7.83 | 7.71 | 7.73 | 7.73 | 112,219 |
| Jan 31, 2024 | 7.77 | 7.79 | 7.73 | 7.78 | 7.78 | 187,401 |
| Jan 30, 2024 | 7.78 | 7.78 | 7.73 | 7.77 | 7.77 | 124,622 |
| Jan 29, 2024 | 7.75 | 7.77 | 7.72 | 7.74 | 7.74 | 66,850 |
| Jan 26, 2024 | 7.77 | 7.84 | 7.72 | 7.75 | 7.75 | 71,469 |
| Jan 25, 2024 | 7.67 | 7.79 | 7.66 | 7.78 | 7.78 | 94,797 |
| Jan 24, 2024 | 7.64 | 7.67 | 7.60 | 7.67 | 7.67 | 105,159 |
| Jan 23, 2024 | 7.55 | 7.64 | 7.55 | 7.62 | 7.62 | 85,645 |
| Jan 22, 2024 | 7.60 | 7.64 | 7.56 | 7.58 | 7.58 | 115,632 |
| Jan 19, 2024 | 7.55 | 7.59 | 7.54 | 7.57 | 7.57 | 118,252 |
| Jan 18, 2024 | 7.50 | 7.56 | 7.45 | 7.56 | 7.56 | 154,071 |
| Jan 17, 2024 | 7.47 | 7.52 | 7.42 | 7.52 | 7.52 | 120,127 |
| Jan 16, 2024 | 7.52 | 7.53 | 7.45 | 7.52 | 7.52 | 72,554 |
| Jan 15, 2024 | 7.56 | 7.56 | 7.47 | 7.52 | 7.52 | 87,978 |
| Jan 12, 2024 | 7.52 | 7.55 | 7.49 | 7.51 | 7.51 | 87,467 |
| Jan 11, 2024 | 7.52 | 7.53 | 7.45 | 7.53 | 7.53 | 91,812 |
| Jan 10, 2024 | 7.51 | 7.52 | 7.47 | 7.50 | 7.50 | 83,179 |
| Jan 9, 2024 | 7.53 | 7.53 | 7.47 | 7.51 | 7.51 | 111,170 |
| Jan 8, 2024 | 7.41 | 7.50 | 7.40 | 7.50 | 7.50 | 66,163 |
| Jan 5, 2024 | 7.50 | 7.51 | 7.41 | 7.42 | 7.42 | 128,632 |
| Jan 4, 2024 | 7.41 | 7.51 | 7.41 | 7.50 | 7.50 | 109,310 |
| Jan 3, 2024 | 7.45 | 7.54 | 7.42 | 7.44 | 7.44 | 110,364 |
| Jan 2, 2024 | 7.54 | 7.54 | 7.35 | 7.41 | 7.41 | 318,593 |
| Dec 29, 2023 | 7.43 | 7.48 | 7.40 | 7.46 | 7.46 | 101,036 |
| Dec 28, 2023 | 7.36 | 7.42 | 7.33 | 7.39 | 7.39 | 263,223 |
| Dec 27, 2023 | 7.37 | 7.40 | 7.30 | 7.40 | 7.40 | 131,484 |
| Dec 22, 2023 | 7.38 | 7.38 | 7.32 | 7.35 | 7.35 | 99,203 |
| Dec 21, 2023 | 7.38 | 7.38 | 7.30 | 7.35 | 7.35 | 135,767 |
| Dec 20, 2023 | 7.34 | 7.42 | 7.33 | 7.40 | 7.40 | 253,657 |
| Dec 19, 2023 | 7.30 | 7.34 | 7.26 | 7.31 | 7.31 | 178,309 |
| Dec 18, 2023 | 7.34 | 7.37 | 7.30 | 7.35 | 7.35 | 201,028 |
| Dec 15, 2023 | 7.45 | 7.49 | 7.34 | 7.34 | 7.34 | 360,273 |
| Dec 14, 2023 | 7.45 | 7.50 | 7.37 | 7.43 | 7.43 | 234,259 |
| Dec 13, 2023 | 7.54 | 7.56 | 7.40 | 7.44 | 7.44 | 173,446 |
| Dec 12, 2023 | 7.57 | 7.58 | 7.50 | 7.54 | 7.54 | 84,514 |
| Dec 11, 2023 | 7.56 | 7.59 | 7.51 | 7.55 | 7.55 | 157,879 |
| Dec 8, 2023 | 7.52 | 7.59 | 7.51 | 7.56 | 7.56 | 143,084 |
| Dec 7, 2023 | 7.59 | 7.61 | 7.52 | 7.58 | 7.58 | 137,508 |
| Dec 6, 2023 | 7.64 | 7.65 | 7.58 | 7.58 | 7.58 | 92,187 |
| Dec 5, 2023 | 7.62 | 7.63 | 7.57 | 7.60 | 7.60 | 105,819 |
| Dec 4, 2023 | 7.64 | 7.64 | 7.50 | 7.60 | 7.60 | 237,163 |
| Dec 1, 2023 | 7.59 | 7.69 | 7.57 | 7.62 | 7.62 | 120,678 |
| Nov 30, 2023 | 7.61 | 7.65 | 7.56 | 7.56 | 7.56 | 491,412 |
| Nov 29, 2023 | 7.67 | 7.75 | 7.61 | 7.63 | 7.63 | 101,963 |
| Nov 28, 2023 | 7.68 | 7.90 | 7.60 | 7.71 | 7.71 | 330,268 |
| Nov 27, 2023 | 7.72 | 7.72 | 7.60 | 7.67 | 7.67 | 166,829 |
| Nov 24, 2023 | 7.80 | 7.82 | 7.71 | 7.72 | 7.72 | 143,918 |
| Nov 23, 2023 | 7.79 | 7.84 | 7.71 | 7.77 | 7.77 | 147,376 |
| Nov 22, 2023 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 132,573 |
| Nov 21, 2023 | 7.77 | 7.80 | 7.71 | 7.78 | 7.78 | 114,226 |
| Nov 20, 2023 | 7.77 | 7.79 | 7.72 | 7.75 | 7.75 | 92,847 |
| Nov 17, 2023 | 7.77 | 7.82 | 7.75 | 7.77 | 7.77 | 79,668 |
| Nov 16, 2023 | 7.80 | 7.83 | 7.78 | 7.79 | 7.79 | 116,378 |
| Nov 15, 2023 | 7.80 | 7.84 | 7.77 | 7.80 | 7.80 | 254,750 |
| Nov 14, 2023 | 7.82 | 7.83 | 7.65 | 7.79 | 7.79 | 402,972 |
| Nov 13, 2023 | 7.78 | 7.83 | 7.76 | 7.81 | 7.81 | 228,710 |
| Nov 10, 2023 | 7.76 | 7.86 | 7.76 | 7.80 | 7.80 | 95,559 |
| Nov 9, 2023 | 7.77 | 7.84 | 7.75 | 7.83 | 7.83 | 126,772 |
| Nov 8, 2023 | 7.74 | 7.78 | 7.58 | 7.78 | 7.78 | 738,902 |
| Nov 7, 2023 | 7.73 | 7.74 | 7.66 | 7.74 | 7.74 | 164,366 |
| Nov 6, 2023 | 7.74 | 7.78 | 7.60 | 7.70 | 7.70 | 167,627 |
| Nov 3, 2023 | 7.67 | 7.78 | 7.66 | 7.75 | 7.75 | 233,570 |
| Nov 2, 2023 | 7.70 | 7.73 | 7.64 | 7.71 | 7.71 | 257,363 |
| Nov 1, 2023 | 7.62 | 7.71 | 7.61 | 7.66 | 7.66 | 202,116 |
| Oct 31, 2023 | 7.52 | 7.62 | 7.51 | 7.62 | 7.62 | 356,506 |
| Oct 30, 2023 | 7.49 | 7.53 | 7.44 | 7.50 | 7.50 | 223,993 |
| Oct 27, 2023 | 7.45 | 7.54 | 7.43 | 7.49 | 7.49 | 294,428 |
| Oct 25, 2023 | 7.50 | 7.50 | 7.43 | 7.47 | 7.47 | 111,821 |
| Oct 24, 2023 | 7.37 | 7.49 | 7.37 | 7.47 | 7.47 | 146,834 |
| Oct 23, 2023 | 7.47 | 7.47 | 7.35 | 7.47 | 7.47 | 310,057 |
| Oct 20, 2023 | 7.56 | 7.56 | 7.47 | 7.50 | 7.50 | 202,731 |
| Oct 19, 2023 | 7.55 | 7.61 | 7.52 | 7.59 | 7.59 | 169,804 |
| Oct 18, 2023 | 7.62 | 7.62 | 7.58 | 7.62 | 7.62 | 117,367 |
| Oct 17, 2023 | 7.58 | 7.63 | 7.57 | 7.61 | 7.61 | 125,021 |
| Oct 16, 2023 | 7.53 | 7.60 | 7.53 | 7.60 | 7.60 | 122,057 |
| Oct 13, 2023 | 7.61 | 7.63 | 7.51 | 7.56 | 7.56 | 177,535 |
| Oct 12, 2023 | 7.65 | 7.69 | 7.61 | 7.65 | 7.65 | 152,496 |
| Oct 11, 2023 | 7.62 | 7.63 | 7.58 | 7.63 | 7.63 | 238,095 |
| Oct 10, 2023 | 7.56 | 7.66 | 7.56 | 7.61 | 7.61 | 111,796 |
| Oct 9, 2023 | 7.55 | 7.63 | 7.55 | 7.56 | 7.56 | 160,102 |
| Oct 6, 2023 | 7.50 | 7.64 | 7.50 | 7.60 | 7.60 | 195,750 |
| Oct 5, 2023 | 7.53 | 7.60 | 7.53 | 7.59 | 7.59 | 90,768 |
| Oct 4, 2023 | 7.50 | 7.57 | 7.48 | 7.57 | 7.57 | 159,937 |
| Oct 3, 2023 | 7.52 | 7.59 | 7.51 | 7.53 | 7.53 | 150,501 |
| Oct 2, 2023 | 7.62 | 7.70 | 7.51 | 7.55 | 7.55 | 153,544 |
| Sep 29, 2023 | 7.62 | 7.69 | 7.62 | 7.66 | 7.66 | 194,998 |
| Sep 28, 2023 | 7.63 | 7.63 | 7.54 | 7.63 | 7.63 | 169,437 |
| Sep 27, 2023 | 7.57 | 7.63 | 7.54 | 7.63 | 7.63 | 254,129 |
| Sep 26, 2023 | 7.55 | 7.61 | 7.54 | 7.60 | 7.60 | 183,254 |
| Sep 25, 2023 | 7.59 | 7.59 | 7.53 | 7.57 | 7.57 | 139,139 |
| Sep 22, 2023 | 7.50 | 7.58 | 7.50 | 7.57 | 7.57 | 105,180 |
| Sep 21, 2023 | 7.47 | 7.54 | 7.47 | 7.54 | 7.54 | 118,317 |
| Sep 20, 2023 | 7.56 | 7.56 | 7.50 | 7.54 | 7.54 | 108,448 |
| Sep 19, 2023 | 7.48 | 7.53 | 7.47 | 7.51 | 7.51 | 83,974 |
| Sep 18, 2023 | 7.54 | 7.56 | 7.47 | 7.51 | 7.51 | 66,681 |
| Sep 15, 2023 | 7.55 | 7.59 | 7.48 | 7.52 | 7.52 | 272,521 |
| Sep 14, 2023 | 7.59 | 7.59 | 7.52 | 7.55 | 7.55 | 77,463 |
| Sep 13, 2023 | 7.59 | 7.59 | 7.53 | 7.59 | 7.59 | 104,402 |
| Sep 12, 2023 | 7.55 | 7.59 | 7.54 | 7.57 | 7.57 | 89,008 |
| Sep 11, 2023 | 7.49 | 7.56 | 7.49 | 7.55 | 7.55 | 135,613 |
| Sep 8, 2023 | 7.49 | 7.53 | 7.42 | 7.50 | 7.50 | 74,882 |
| Sep 7, 2023 | 7.44 | 7.54 | 7.44 | 7.49 | 7.49 | 86,908 |
| Sep 6, 2023 | 7.47 | 7.53 | 7.47 | 7.52 | 7.52 | 63,831 |
| Sep 5, 2023 | 7.50 | 7.51 | 7.42 | 7.49 | 7.49 | 78,469 |
| Sep 4, 2023 | 7.52 | 7.53 | 7.44 | 7.46 | 7.46 | 117,057 |
| Sep 1, 2023 | 7.40 | 7.52 | 7.40 | 7.49 | 7.49 | 118,827 |
| Aug 31, 2023 | 7.41 | 7.51 | 7.41 | 7.43 | 7.43 | 217,427 |
| Aug 30, 2023 | 7.41 | 7.48 | 7.41 | 7.43 | 7.43 | 88,131 |
| Aug 29, 2023 | 7.35 | 7.41 | 7.35 | 7.39 | 7.39 | 76,504 |
| Aug 28, 2023 | 7.39 | 7.46 | 7.34 | 7.37 | 7.37 | 44,634 |
| Aug 25, 2023 | 7.40 | 7.42 | 7.32 | 7.33 | 7.33 | 155,827 |
| Aug 24, 2023 | 7.35 | 7.37 | 7.30 | 7.30 | 7.30 | 89,293 |
| Aug 23, 2023 | 7.35 | 7.37 | 7.28 | 7.30 | 7.30 | 96,792 |
| Aug 22, 2023 | 7.38 | 7.38 | 7.29 | 7.31 | 7.31 | 51,957 |
| Aug 21, 2023 | 7.29 | 7.35 | 7.28 | 7.29 | 7.29 | 107,065 |
| Aug 18, 2023 | 7.30 | 7.30 | 7.25 | 7.28 | 7.28 | 64,623 |
| Aug 17, 2023 | 7.27 | 7.35 | 7.25 | 7.34 | 7.34 | 79,956 |
| Aug 16, 2023 | 7.33 | 7.39 | 7.28 | 7.31 | 7.31 | 109,403 |
| Aug 15, 2023 | 7.41 | 7.41 | 7.33 | 7.34 | 7.34 | 64,197 |
| Aug 14, 2023 | 7.40 | 7.43 | 7.35 | 7.41 | 7.41 | 60,071 |
| Aug 11, 2023 | 7.44 | 7.44 | 7.34 | 7.37 | 7.37 | 103,106 |
| Aug 10, 2023 | 7.42 | 7.44 | 7.38 | 7.41 | 7.41 | 64,991 |
| Aug 9, 2023 | 7.40 | 7.42 | 7.37 | 7.40 | 7.40 | 59,905 |
| Aug 8, 2023 | 7.42 | 7.42 | 7.34 | 7.38 | 7.38 | 67,131 |
| Aug 7, 2023 | 7.41 | 7.45 | 7.38 | 7.42 | 7.42 | 70,459 |
| Aug 4, 2023 | 7.31 | 7.44 | 7.31 | 7.39 | 7.39 | 115,222 |
| Aug 3, 2023 | 7.45 | 7.45 | 7.32 | 7.35 | 7.35 | 108,372 |
| Aug 2, 2023 | 7.40 | 7.42 | 7.35 | 7.35 | 7.35 | 90,820 |
| Aug 1, 2023 | 7.44 | 7.44 | 7.38 | 7.43 | 7.43 | 55,752 |
| Jul 31, 2023 | 7.44 | 7.45 | 7.38 | 7.43 | 7.43 | 119,665 |
| Jul 28, 2023 | 7.46 | 7.52 | 7.43 | 7.48 | 7.48 | 125,588 |
| Jul 27, 2023 | 7.45 | 7.51 | 7.38 | 7.45 | 7.45 | 248,036 |
| Jul 26, 2023 | 7.44 | 7.47 | 7.42 | 7.47 | 7.47 | 108,729 |
| Jul 25, 2023 | 7.47 | 7.49 | 7.43 | 7.45 | 7.45 | 109,436 |
| Jul 24, 2023 | 7.41 | 7.48 | 7.41 | 7.45 | 7.45 | 74,300 |
| Jul 21, 2023 | 7.38 | 7.47 | 7.38 | 7.41 | 7.41 | 114,794 |
| Jul 20, 2023 | 7.39 | 7.45 | 7.36 | 7.44 | 7.44 | 107,335 |
| Jul 19, 2023 | 7.42 | 7.42 | 7.35 | 7.37 | 7.37 | 149,794 |
| Jul 18, 2023 | 7.34 | 7.42 | 7.33 | 7.37 | 7.37 | 139,642 |
| Jul 17, 2023 | 7.40 | 7.40 | 7.33 | 7.35 | 7.35 | 105,516 |
| Jul 14, 2023 | 7.43 | 7.43 | 7.35 | 7.38 | 7.38 | 101,486 |
| Jul 13, 2023 | 7.46 | 7.46 | 7.36 | 7.39 | 7.39 | 106,847 |
| Jul 12, 2023 | 7.29 | 7.43 | 7.29 | 7.41 | 7.41 | 129,733 |
| Jul 11, 2023 | 7.34 | 7.36 | 7.30 | 7.34 | 7.34 | 143,101 |
| Jul 10, 2023 | 7.40 | 7.40 | 7.28 | 7.30 | 7.30 | 166,450 |
| Jul 7, 2023 | 7.22 | 7.32 | 7.21 | 7.32 | 7.32 | 143,712 |
| Jul 6, 2023 | 7.39 | 7.39 | 7.24 | 7.24 | 7.24 | 139,375 |
| Jul 5, 2023 | 7.30 | 7.35 | 7.28 | 7.30 | 7.30 | 211,627 |
| Jul 4, 2023 | 7.44 | 7.44 | 7.32 | 7.32 | 7.32 | 118,738 |
| Jul 3, 2023 | 7.39 | 7.43 | 7.35 | 7.36 | 7.36 | 153,644 |
| Jun 30, 2023 | 7.38 | 7.38 | 7.26 | 7.35 | 7.35 | 142,452 |
| Jun 29, 2023 | 7.40 | 7.40 | 7.25 | 7.28 | 7.28 | 161,524 |
| Jun 28, 2023 | 7.39 | 7.39 | 7.25 | 7.26 | 7.26 | 136,792 |
| Jun 27, 2023 | 7.30 | 7.51 | 7.23 | 7.29 | 7.29 | 718,992 |
| Jun 26, 2023 | 7.28 | 7.28 | 7.15 | 7.23 | 7.23 | 205,502 |
| Jun 23, 2023 | 7.41 | 7.41 | 7.26 | 7.28 | 7.28 | 167,718 |
| Jun 22, 2023 | 7.50 | 7.50 | 7.33 | 7.35 | 7.35 | 148,068 |
| Jun 21, 2023 | 7.44 | 7.71 | 7.40 | 7.41 | 7.41 | 822,781 |
| Jun 20, 2023 | 7.44 | 7.46 | 7.40 | 7.40 | 7.40 | 184,788 |
| Jun 19, 2023 | 7.48 | 7.49 | 7.37 | 7.43 | 7.43 | 225,539 |
| Jun 16, 2023 | 7.59 | 7.59 | 7.46 | 7.47 | 7.47 | 332,287 |
| Jun 15, 2023 | 0.55 Dividend | |||||
| Jun 15, 2023 | 7.50 | 7.57 | 7.44 | 7.50 | 7.50 | 412,756 |
| Jun 14, 2023 | 8.04 | 8.09 | 7.98 | 7.99 | 7.44 | 457,876 |
| Jun 13, 2023 | 8.06 | 8.06 | 7.97 | 8.01 | 7.46 | 312,019 |
| Jun 12, 2023 | 8.00 | 8.15 | 8.00 | 8.04 | 7.49 | 369,482 |
| Jun 9, 2023 | 8.00 | 8.06 | 7.98 | 8.00 | 7.45 | 290,169 |
| Jun 8, 2023 | 8.08 | 8.11 | 7.99 | 8.00 | 7.45 | 155,522 |
| Jun 7, 2023 | 8.08 | 8.13 | 8.05 | 8.06 | 7.51 | 209,285 |
| Jun 6, 2023 | 8.06 | 8.10 | 8.02 | 8.07 | 7.51 | 178,879 |
| Jun 5, 2023 | 8.14 | 8.17 | 8.07 | 8.08 | 7.52 | 269,177 |
| Jun 2, 2023 | 8.10 | 8.12 | 8.00 | 8.12 | 7.56 | 211,971 |
| Jun 1, 2023 | 8.09 | 8.09 | 7.98 | 8.01 | 7.46 | 263,356 |
| May 31, 2023 | 8.06 | 8.10 | 8.01 | 8.03 | 7.48 | 564,505 |
| May 30, 2023 | 8.17 | 8.17 | 8.06 | 8.09 | 7.53 | 241,374 |
| May 29, 2023 | 8.24 | 8.24 | 8.00 | 8.10 | 7.54 | 340,395 |
| May 26, 2023 | 8.20 | 8.20 | 8.04 | 8.12 | 7.56 | 293,446 |
| May 25, 2023 | 8.19 | 8.19 | 8.03 | 8.12 | 7.56 | 268,771 |
| May 24, 2023 | 8.20 | 8.20 | 8.12 | 8.13 | 7.57 | 314,394 |
| May 23, 2023 | 8.15 | 8.26 | 8.15 | 8.20 | 7.64 | 511,393 |
| May 22, 2023 | 8.20 | 8.20 | 8.15 | 8.20 | 7.64 | 184,693 |
| May 19, 2023 | 8.06 | 8.21 | 8.06 | 8.16 | 7.60 | 402,504 |
| May 18, 2023 | 8.14 | 8.21 | 8.10 | 8.16 | 7.60 | 301,176 |
| May 17, 2023 | 8.14 | 8.14 | 8.05 | 8.10 | 7.54 | 134,123 |
| May 16, 2023 | 8.15 | 8.22 | 8.08 | 8.11 | 7.55 | 240,487 |
| May 15, 2023 | 8.20 | 8.22 | 8.15 | 8.20 | 7.64 | 234,357 |
| May 12, 2023 | 8.20 | 8.20 | 8.15 | 8.19 | 7.63 | 173,881 |
| May 11, 2023 | 8.19 | 8.23 | 8.12 | 8.13 | 7.57 | 442,982 |
| May 10, 2023 | 8.24 | 8.30 | 8.12 | 8.20 | 7.64 | 418,798 |
| May 9, 2023 | 8.24 | 8.32 | 8.20 | 8.28 | 7.71 | 532,384 |
| May 8, 2023 | 8.22 | 8.30 | 8.20 | 8.28 | 7.71 | 252,117 |
| May 5, 2023 | 8.16 | 8.26 | 8.11 | 8.24 | 7.67 | 505,314 |
| May 4, 2023 | 8.13 | 8.22 | 8.10 | 8.16 | 7.60 | 750,208 |
| May 3, 2023 | 8.10 | 8.18 | 8.07 | 8.15 | 7.59 | 651,730 |
| May 2, 2023 | 8.18 | 8.22 | 8.09 | 8.12 | 7.56 | 426,593 |
| Apr 28, 2023 | 8.18 | 8.18 | 8.04 | 8.13 | 7.57 | 279,411 |
| Apr 27, 2023 | 8.09 | 8.18 | 8.06 | 8.13 | 7.57 | 313,344 |
| Apr 26, 2023 | 8.06 | 8.13 | 7.98 | 8.13 | 7.57 | 312,532 |
| Apr 25, 2023 | 8.07 | 8.14 | 8.07 | 8.09 | 7.53 | 277,406 |
| Apr 24, 2023 | 8.17 | 8.22 | 8.10 | 8.14 | 7.58 | 452,622 |
| Apr 21, 2023 | 8.10 | 8.21 | 8.10 | 8.18 | 7.62 | 429,428 |
| Apr 20, 2023 | 8.20 | 8.21 | 8.12 | 8.17 | 7.61 | 305,590 |
| Apr 19, 2023 | 8.18 | 8.22 | 8.12 | 8.18 | 7.62 | 437,922 |
| Apr 18, 2023 | 8.10 | 8.16 | 8.05 | 8.12 | 7.56 | 442,225 |
Related Tickers
VIG.VI Vienna Insurance Group AG
29.15
+0.52%
CS.PA AXA SA
33.82
+1.08%
ALV.DE Allianz SE
262.00
+0.23%
SLF Sun Life Financial Inc.
50.66
+0.90%
NN.AS NN Group N.V.
42.69
+1.09%
AGS.BR ageas SA/NV
43.12
+0.79%
DLG.L Direct Line Insurance Group plc
193.50
+1.57%
G.MI Assicurazioni Generali S.p.A.
22.53
+0.27%
ZURN.SW Zurich Insurance Group AG
443.00
-0.61%
AV.L Aviva plc
457.20
+0.37%