Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	263.70	264.40	259.90	261.50	239.66	805,154
2024-06-06	262.30	264.50	261.40	263.90	241.86	503,335
2024-06-05	263.30	263.90	261.00	262.80	240.85	601,020
2024-06-04	268.40	268.90	260.10	262.00	240.12	1,341,117
2024-06-03	269.00	271.20	268.60	270.80	248.18	755,026
2024-05-31	266.70	268.30	266.00	268.30	245.89	1,726,345
2024-05-30	264.00	265.80	263.80	265.70	243.51	498,281
2024-05-29	265.10	265.50	262.90	263.90	241.86	654,315
2024-05-28	266.40	267.30	264.40	265.90	243.69	612,999
2024-05-27	265.50	266.40	264.50	266.20	243.97	315,949
2024-05-24	261.20	265.50	260.90	264.90	242.77	595,443
2024-05-23	266.70	267.20	263.70	264.00	241.95	510,475
2024-05-22	266.90	267.90	266.50	266.60	244.33	471,857
2024-05-21	267.50	267.90	265.20	267.20	244.88	655,300
2024-05-20	267.80	268.40	267.10	267.80	245.43	409,540
2024-05-17	266.30	267.90	265.70	267.40	245.06	741,873
2024-05-16	264.80	268.40	263.30	266.30	244.06	985,257
2024-05-15	262.80	264.40	259.60	263.30	241.31	1,004,244
2024-05-14	265.90	265.90	263.40	265.40	243.23	801,677
2024-05-13	265.20	266.80	264.70	266.10	243.87	529,157
2024-05-10	265.40	267.30	264.40	265.50	243.32	938,812
2024-05-09	263.80	264.30	260.60	263.30	241.31	943,893
2024-05-08	273.40	275.40	272.90	273.60	238.10	850,666
2024-05-07	270.80	273.20	269.70	272.50	237.14	771,108
2024-05-06	265.40	269.60	265.00	269.20	234.27	695,258
2024-05-03	269.60	269.70	262.70	264.20	229.92	752,057
2024-05-02	269.00	269.10	266.70	267.40	232.70	936,684
2024-04-30	267.70	268.30	266.00	266.60	232.01	758,138
2024-04-29	267.40	267.90	266.10	266.30	231.75	517,865
2024-04-26	265.00	265.80	262.70	265.50	231.05	666,862
2024-04-25	267.00	267.20	260.50	262.70	228.61	1,095,457
2024-04-24	269.60	270.30	265.20	266.70	232.10	1,072,335
2024-04-23	267.70	270.50	267.10	270.50	235.40	844,070
2024-04-22	265.80	267.90	264.40	266.70	232.10	581,150
2024-04-19	260.20	263.50	259.80	263.20	229.05	871,643
2024-04-18	261.80	262.90	260.30	262.00	228.00	946,439
2024-04-17	259.00	263.90	258.90	261.40	227.48	705,793
2024-04-16	259.30	261.80	258.60	259.00	225.39	808,028
2024-04-15	263.90	265.50	262.90	264.00	229.75	615,631
2024-04-12	262.80	264.60	261.10	262.00	228.00	790,540
2024-04-11	263.10	264.20	259.10	261.00	227.13	901,651
2024-04-10	265.00	265.60	261.30	263.40	229.22	707,709
2024-04-09	268.10	268.40	263.60	264.00	229.75	786,837
2024-04-08	266.80	269.80	266.20	268.50	233.66	766,929
2024-04-05	270.00	270.20	267.10	268.80	233.92	930,874
2024-04-04	274.10	275.20	272.20	272.40	237.06	690,551
2024-04-03	274.50	276.60	273.90	274.40	238.80	782,102
2024-04-02	278.20	280.00	272.20	273.90	238.36	1,013,176
2024-03-28	277.00	278.10	276.45	277.80	241.75	919,173
2024-03-27	276.85	278.50	276.35	277.45	241.45	722,673
2024-03-26	275.65	278.15	275.50	277.00	241.06	668,408
2024-03-25	272.00	276.15	271.85	275.20	239.49	691,498
2024-03-22	273.25	273.95	271.45	271.85	236.58	696,702
2024-03-21	272.00	273.75	270.20	272.90	237.49	787,942
2024-03-20	271.00	271.20	269.50	271.00	235.84	529,054
2024-03-19	266.30	271.30	265.70	271.05	235.88	739,955
2024-03-18	265.60	266.65	264.95	266.20	231.66	507,039
2024-03-15	265.00	267.75	263.65	266.65	232.05	2,456,814
2024-03-14	266.00	266.00	262.65	264.60	230.27	860,302
2024-03-13	263.85	266.35	263.40	265.45	231.01	834,146

← NewerPage 11 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.