Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	230.00	233.55	229.15	232.15	202.03	1,046,380
2023-09-21	229.55	230.70	228.70	229.95	200.11	752,622
2023-09-20	233.35	233.40	229.90	231.40	201.38	832,218
2023-09-19	231.80	233.40	231.30	233.35	203.07	649,069
2023-09-18	232.65	232.85	230.85	231.50	201.46	581,184
2023-09-15	232.30	234.55	232.20	233.45	203.16	1,972,211
2023-09-14	227.50	231.85	227.10	231.50	201.46	1,407,572
2023-09-13	226.70	227.70	225.30	227.35	197.85	917,305
2023-09-12	225.45	226.95	225.00	226.80	197.37	826,444
2023-09-11	223.65	224.95	223.15	224.75	195.59	809,814
2023-09-08	222.15	222.50	219.10	222.25	193.41	852,769
2023-09-07	220.90	222.55	220.25	221.25	192.54	495,859
2023-09-06	221.00	221.50	218.85	221.25	192.54	703,888
2023-09-05	221.90	223.45	220.60	221.95	193.15	620,859
2023-09-04	225.00	225.25	222.35	223.30	194.33	556,969
2023-09-01	225.30	226.75	224.10	224.25	195.15	616,800
2023-08-31	225.80	226.85	224.35	224.35	195.24	880,313
2023-08-30	226.45	226.85	224.75	225.10	195.89	579,954
2023-08-29	225.00	226.80	224.70	225.50	196.24	816,799
2023-08-28	223.60	224.95	223.15	224.70	195.54	600,789
2023-08-25	222.50	223.90	221.65	222.10	193.28	609,525
2023-08-24	223.30	224.45	222.10	222.40	193.54	562,222
2023-08-23	221.75	223.70	220.65	221.75	192.98	625,157
2023-08-22	222.15	223.35	220.70	221.10	192.41	548,023
2023-08-21	221.25	223.25	220.50	220.80	192.15	509,134
2023-08-18	221.80	222.20	219.05	221.15	192.46	723,473
2023-08-17	221.40	223.40	220.90	221.95	193.15	648,351
2023-08-16	220.85	222.65	220.30	221.75	192.98	492,159
2023-08-15	224.65	224.65	219.45	221.25	192.54	696,328
2023-08-14	223.10	224.70	222.80	224.30	195.20	617,108
2023-08-11	223.45	225.10	222.30	223.25	194.28	1,018,093
2023-08-10	216.30	225.00	216.30	225.00	195.81	2,285,649
2023-08-09	215.50	216.55	214.45	214.50	186.67	744,595
2023-08-08	213.10	215.60	211.35	212.65	185.06	839,930
2023-08-07	213.80	215.05	212.75	215.05	187.15	627,689
2023-08-04	212.10	214.50	211.10	214.00	186.23	756,104
2023-08-03	211.20	212.60	210.35	211.50	184.06	875,791
2023-08-02	214.40	214.90	211.40	211.75	184.27	981,017
2023-08-01	217.40	217.85	215.10	215.90	187.89	767,944
2023-07-31	217.50	218.70	217.40	217.40	189.19	815,426
2023-07-28	218.80	220.10	218.45	219.30	190.85	864,205
2023-07-27	216.40	218.85	216.30	218.85	190.45	1,018,233
2023-07-26	216.45	217.10	213.95	215.80	187.80	734,886
2023-07-25	215.95	216.45	215.30	216.10	188.06	471,251
2023-07-24	214.10	215.30	213.85	215.25	187.32	644,831
2023-07-21	215.00	215.80	214.20	214.60	186.76	816,800
2023-07-20	210.65	215.15	210.45	214.35	186.54	958,233
2023-07-19	212.00	212.80	209.50	210.60	183.27	601,897
2023-07-18	210.15	211.00	209.60	210.80	183.45	439,443
2023-07-17	210.00	211.25	209.25	210.20	182.93	565,647
2023-07-14	211.90	211.90	209.85	210.35	183.06	723,554
2023-07-13	211.10	212.75	210.15	212.15	184.62	669,657
2023-07-12	208.55	211.40	208.45	211.10	183.71	887,375
2023-07-11	206.60	208.05	206.00	207.85	180.88	725,257
2023-07-10	203.90	206.95	203.85	205.85	179.14	799,211
2023-07-07	202.85	204.85	202.70	204.00	177.53	1,013,258
2023-07-06	206.50	207.45	202.35	203.20	176.83	1,276,407
2023-07-05	211.75	212.05	206.65	207.55	180.62	1,514,675
2023-07-04	214.00	214.95	213.15	213.20	185.54	541,902
2023-07-03	213.75	216.05	213.40	213.75	186.02	781,369

← NewerPage 14 of 22 · 1,279 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.