Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	243.70	244.55	237.95	239.00	207.99	1,685,390
2023-12-13	245.60	246.05	244.75	244.95	213.17	767,675
2023-12-12	244.60	246.25	243.70	245.50	213.65	810,837
2023-12-11	243.95	245.45	243.15	245.40	213.56	949,037
2023-12-08	242.90	243.80	241.40	243.80	212.17	955,990
2023-12-07	240.95	243.25	240.00	242.15	210.73	849,431
2023-12-06	239.20	242.10	239.10	240.95	209.69	975,094
2023-12-05	235.15	238.75	235.15	238.75	207.77	858,385
2023-12-04	234.60	235.30	233.60	235.10	204.60	485,427
2023-12-01	232.00	235.65	231.75	235.25	204.73	973,308
2023-11-30	231.90	231.90	230.00	230.60	200.68	975,429
2023-11-29	229.85	231.55	228.70	231.00	201.03	652,810
2023-11-28	229.80	231.50	228.80	230.55	200.64	499,222
2023-11-27	232.95	232.95	230.40	230.50	200.59	615,520
2023-11-24	232.75	234.05	232.10	232.70	202.51	688,501
2023-11-23	231.00	232.70	230.90	232.30	202.16	582,447
2023-11-22	231.85	232.35	230.75	231.00	201.03	627,214
2023-11-21	228.85	231.05	228.35	230.35	200.46	656,235
2023-11-20	228.90	229.60	227.85	228.80	199.11	592,225
2023-11-17	227.20	228.75	226.40	228.50	198.85	909,888
2023-11-16	224.65	227.25	224.55	226.15	196.81	646,724
2023-11-15	223.80	224.95	222.65	224.50	195.37	597,084
2023-11-14	222.00	224.90	221.30	224.50	195.37	1,057,144
2023-11-13	222.70	223.05	220.00	221.40	192.67	816,921
2023-11-10	220.70	230.00	219.25	222.00	193.19	1,893,083
2023-11-09	221.65	222.40	220.10	222.30	193.46	812,078
2023-11-08	217.50	221.30	217.15	220.75	192.11	698,449
2023-11-07	220.20	220.55	218.55	218.85	190.45	796,867
2023-11-06	220.85	221.55	220.10	221.15	192.46	562,358
2023-11-03	223.80	224.10	217.85	221.00	192.32	1,315,904
2023-11-02	223.45	224.40	222.75	223.60	194.59	957,036
2023-11-01	221.70	224.60	221.70	224.25	195.15	564,566
2023-10-31	221.20	222.40	220.80	220.90	192.24	736,100
2023-10-30	219.60	221.80	219.20	221.05	192.37	540,777
2023-10-27	220.15	221.90	218.60	218.60	190.24	869,238
2023-10-26	219.10	220.50	217.10	219.55	191.06	733,679
2023-10-25	218.15	220.75	218.15	220.15	191.59	650,614
2023-10-24	217.75	218.80	216.80	218.15	189.84	596,340
2023-10-23	218.35	218.70	215.75	217.80	189.54	693,144
2023-10-20	219.30	219.75	217.30	217.40	189.19	1,248,107
2023-10-19	221.65	221.85	218.75	221.25	192.54	711,621
2023-10-18	225.25	226.65	222.75	223.30	194.33	569,710
2023-10-17	223.70	224.95	222.50	224.55	195.41	574,089
2023-10-16	224.25	224.80	222.05	224.25	195.15	673,124
2023-10-13	226.75	226.85	222.40	222.80	193.89	926,608
2023-10-12	228.05	228.60	225.80	226.50	197.11	554,978
2023-10-11	224.60	227.60	224.55	226.95	197.50	679,838
2023-10-10	224.45	226.40	224.30	225.25	196.02	757,307
2023-10-09	221.75	223.05	220.55	222.50	193.63	715,025
2023-10-06	221.55	224.30	221.35	224.30	195.20	864,116
2023-10-05	219.95	221.85	218.55	220.70	192.06	720,576
2023-10-04	220.00	221.35	218.40	219.65	191.15	919,410
2023-10-03	221.80	223.60	220.30	220.95	192.28	714,829
2023-10-02	226.15	227.00	221.20	222.70	193.80	937,778
2023-09-29	228.35	228.85	224.40	225.70	196.41	1,331,119
2023-09-28	227.55	228.95	226.40	228.55	198.90	680,448
2023-09-27	230.00	230.10	226.70	226.95	197.50	933,442
2023-09-26	229.30	231.05	229.15	230.45	200.55	849,471
2023-09-25	230.80	232.50	228.45	229.35	199.59	838,677
2023-09-22	230.00	233.55	229.15	232.15	202.03	1,046,380

← NewerPage 13 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.