Allianz SE VNA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	280.50	281.90	280.40	280.90	257.44	842,382
2024-08-29	281.30	281.50	279.10	280.90	257.44	617,091
2024-08-28	277.20	280.70	277.00	280.70	257.25	714,835
2024-08-27	275.70	277.60	274.90	276.30	253.22	564,596
2024-08-26	274.60	275.90	273.60	275.00	252.03	383,705
2024-08-23	273.00	276.10	272.70	276.10	253.04	643,379
2024-08-22	271.40	272.90	271.20	272.40	249.65	423,787
2024-08-21	270.00	271.80	269.40	271.60	248.91	446,659
2024-08-20	269.70	270.50	268.70	270.50	247.91	470,455
2024-08-19	267.70	270.70	267.10	269.70	247.17	592,078
2024-08-16	264.10	267.10	263.70	267.00	244.70	644,075
2024-08-15	260.40	264.00	260.00	263.50	241.49	517,597
2024-08-14	257.80	259.00	256.60	259.00	237.37	390,501
2024-08-13	256.30	257.30	255.50	256.90	235.44	375,555
2024-08-12	257.40	257.60	255.10	255.90	234.53	422,968
2024-08-09	253.00	256.20	252.30	255.90	234.53	627,500
2024-08-08	254.10	255.10	250.20	253.90	232.69	791,043
2024-08-07	247.40	249.90	246.20	249.20	228.39	677,484
2024-08-06	247.00	247.70	242.90	244.60	224.17	735,727
2024-08-05	242.50	246.10	238.30	245.50	224.99	1,220,149
2024-08-02	253.70	254.50	250.10	251.30	230.31	813,698
2024-08-01	259.70	260.00	253.40	253.90	232.69	661,829
2024-07-31	261.00	263.00	259.50	260.80	239.02	454,277
2024-07-30	259.60	262.90	259.20	261.90	240.02	405,142
2024-07-29	262.40	263.20	258.10	258.80	237.18	474,935
2024-07-26	258.50	261.70	257.70	261.10	239.29	358,175
2024-07-25	257.60	259.40	256.30	258.90	237.27	442,531
2024-07-24	260.70	260.90	259.00	259.70	238.01	521,064
2024-07-23	262.90	264.10	261.00	262.60	240.67	332,136
2024-07-22	260.30	263.60	258.10	262.30	240.39	511,581
2024-07-19	261.90	262.20	259.40	259.40	237.73	758,150
2024-07-18	265.30	265.40	262.60	262.60	240.67	382,696
2024-07-17	262.30	264.20	261.10	263.00	241.03	385,353
2024-07-16	263.80	264.10	262.20	263.20	241.22	347,458
2024-07-15	266.40	267.10	264.80	265.20	243.05	336,776
2024-07-12	264.90	267.00	263.90	266.70	244.42	627,597
2024-07-11	262.90	264.20	262.50	264.10	242.04	379,778
2024-07-10	260.60	262.30	260.00	262.30	240.39	445,175
2024-07-09	262.20	262.60	259.30	259.90	238.19	424,935
2024-07-08	261.00	263.20	260.70	262.20	240.30	474,058
2024-07-05	261.50	262.80	259.20	260.90	239.11	414,259
2024-07-04	260.00	261.90	260.00	261.60	239.75	308,639
2024-07-03	258.90	260.00	257.50	260.00	238.28	471,317
2024-07-02	261.80	261.80	256.40	258.70	237.09	744,513
2024-07-01	262.40	263.50	260.40	262.50	240.57	577,451
2024-06-28	261.00	262.30	258.40	259.50	237.82	720,359
2024-06-27	259.80	260.90	258.50	259.40	237.73	696,249
2024-06-26	260.50	260.90	257.40	259.10	237.46	902,868
2024-06-25	261.70	262.20	260.10	260.20	238.47	511,035
2024-06-24	260.20	261.50	258.40	261.50	239.66	538,345
2024-06-21	260.30	261.30	258.00	259.60	237.92	1,420,980
2024-06-20	259.00	260.40	258.10	260.00	238.28	723,433
2024-06-19	258.90	259.00	256.80	258.10	236.54	495,485
2024-06-18	257.60	257.60	255.80	257.00	235.53	596,450
2024-06-17	254.00	255.80	253.20	255.60	234.25	558,987
2024-06-14	256.90	258.10	251.80	253.40	232.23	1,210,725
2024-06-13	260.20	260.80	256.30	256.30	234.89	836,448
2024-06-12	257.00	260.40	256.90	259.70	238.01	551,598
2024-06-11	259.50	260.70	255.30	256.10	234.71	703,815
2024-06-10	260.60	261.10	258.60	259.40	237.73	635,984

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	17.1000 EUR
2025-05-09	15.4000 EUR
2024-05-09	13.8000 EUR
2023-05-05	11.4000 EUR
2022-05-05	10.8000 EUR
2021-05-06	9.6000 EUR
2020-05-07	9.6000 EUR
2019-05-09	9.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.