Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	261.05	264.05	259.85	263.85	229.61	815,451
2024-03-11	257.90	260.25	256.60	260.25	226.48	705,767
2024-03-08	257.15	259.25	256.65	258.80	225.22	710,060
2024-03-07	254.50	256.45	254.40	256.30	223.04	661,843
2024-03-06	254.30	255.60	253.65	254.60	221.57	857,297
2024-03-05	252.25	254.45	251.20	254.45	221.43	511,677
2024-03-04	252.00	252.50	250.95	252.00	219.30	468,562
2024-03-01	254.55	254.95	251.10	251.80	219.13	992,607
2024-02-29	248.85	253.85	248.85	253.85	220.91	2,181,442
2024-02-28	249.05	249.85	248.05	248.55	216.30	573,412
2024-02-27	245.70	248.00	244.15	248.00	215.82	731,814
2024-02-26	247.40	248.95	245.45	245.65	213.78	931,605
2024-02-23	253.00	253.00	245.45	246.50	214.52	2,330,768
2024-02-22	252.60	256.05	252.50	255.10	222.00	1,136,054
2024-02-21	249.85	251.90	248.75	250.70	218.17	515,311
2024-02-20	248.30	249.65	247.80	249.40	217.04	491,334
2024-02-19	247.20	248.95	246.95	248.65	216.39	456,255
2024-02-16	246.55	249.50	246.50	247.10	215.04	958,675
2024-02-15	244.45	246.75	243.80	246.00	214.08	640,225
2024-02-14	245.45	246.50	244.55	244.60	212.86	680,605
2024-02-13	245.35	247.50	245.15	245.70	213.82	482,274
2024-02-12	243.60	246.25	242.30	246.25	214.30	481,300
2024-02-09	243.90	244.25	241.15	243.00	211.47	603,371
2024-02-08	246.85	246.85	243.80	243.85	212.21	606,232
2024-02-07	247.65	248.40	245.10	245.25	213.43	587,037
2024-02-06	246.30	248.10	245.70	248.10	215.91	528,490
2024-02-05	245.55	246.60	244.15	245.40	213.56	572,529
2024-02-02	247.05	247.10	243.75	245.90	213.99	596,590
2024-02-01	247.20	247.85	244.45	245.25	213.43	619,193
2024-01-31	249.00	250.25	247.05	247.80	215.65	870,622
2024-01-30	246.60	248.15	246.30	247.60	215.47	510,527
2024-01-29	248.10	248.55	245.55	246.55	214.56	648,064
2024-01-26	247.10	248.55	246.65	248.10	215.91	746,526
2024-01-25	249.10	249.10	245.25	246.85	214.82	570,924
2024-01-24	243.55	248.50	243.20	248.50	216.26	668,929
2024-01-23	250.00	250.40	244.70	245.40	213.56	704,008
2024-01-22	249.30	249.85	247.40	249.85	217.43	606,212
2024-01-19	245.05	249.75	244.85	247.15	215.08	996,582
2024-01-18	244.20	245.55	242.70	245.35	213.52	1,324,377
2024-01-17	242.45	244.85	241.40	244.85	213.08	775,397
2024-01-16	242.20	242.75	240.10	242.65	211.17	478,421
2024-01-15	242.75	242.80	241.00	241.80	210.43	349,281
2024-01-12	240.80	242.80	240.60	241.70	210.34	472,896
2024-01-11	243.60	244.05	239.20	239.65	208.55	585,807
2024-01-10	243.50	244.00	242.05	242.20	210.77	496,057
2024-01-09	244.95	245.10	242.05	243.55	211.95	586,032
2024-01-08	243.85	244.95	242.10	244.55	212.82	437,610
2024-01-05	244.05	245.00	241.95	243.90	212.25	634,842
2024-01-04	243.10	245.50	243.05	245.50	213.65	545,050
2024-01-03	246.50	247.25	241.80	242.55	211.08	686,416
2024-01-02	242.90	246.65	242.70	244.95	213.17	778,095
2023-12-29	240.95	242.50	240.95	241.95	210.56	301,410
2023-12-28	242.15	242.70	240.55	240.65	209.43	404,269
2023-12-27	242.25	242.55	240.95	241.70	210.34	399,622
2023-12-22	242.00	242.95	241.85	242.60	211.12	448,184
2023-12-21	242.50	243.25	241.20	241.65	210.30	500,970
2023-12-20	242.95	243.50	241.80	242.25	210.82	612,649
2023-12-19	241.05	243.30	239.95	242.50	211.04	765,045
2023-12-18	240.20	242.00	240.20	240.70	209.47	588,488
2023-12-15	240.00	242.80	239.35	240.20	209.03	1,955,155

← NewerPage 12 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.