Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	212.00	214.55	211.70	213.20	185.54	1,240,090
2023-06-29	211.95	212.10	211.05	211.05	183.67	474,146
2023-06-28	212.00	212.80	210.75	211.65	184.19	575,057
2023-06-27	210.15	211.45	209.65	211.30	183.88	640,049
2023-06-26	209.80	209.80	207.70	209.20	182.06	532,054
2023-06-23	208.40	209.80	207.20	209.15	182.01	767,283
2023-06-22	207.80	209.50	206.60	208.45	181.40	801,326
2023-06-21	209.05	210.45	208.65	208.90	181.79	559,974
2023-06-20	209.60	210.45	209.10	209.25	182.10	501,162
2023-06-19	209.95	211.55	209.15	210.00	182.75	601,467
2023-06-16	210.55	211.25	209.70	210.30	183.01	2,048,036
2023-06-15	209.55	210.05	208.55	209.80	182.58	573,453
2023-06-14	209.15	211.10	208.55	209.75	182.53	832,159
2023-06-13	208.85	209.95	207.40	208.95	181.84	699,990
2023-06-12	208.80	209.75	208.25	208.60	181.53	719,476
2023-06-09	208.80	209.45	207.15	207.95	180.97	536,522
2023-06-08	209.80	210.90	208.70	208.90	181.79	480,574
2023-06-07	210.00	210.60	207.95	208.85	181.75	651,750
2023-06-06	209.40	211.45	209.00	210.50	183.19	615,057
2023-06-05	210.30	212.10	209.80	209.95	182.71	794,831
2023-06-02	206.00	210.95	205.85	210.15	182.88	1,263,330
2023-06-01	201.55	204.90	200.65	204.20	177.70	1,070,235
2023-05-31	206.95	207.40	198.60	199.98	174.03	5,864,485
2023-05-30	207.05	209.05	206.70	207.35	180.45	811,412
2023-05-29	208.00	208.85	206.95	207.75	180.79	567,842
2023-05-26	206.20	207.60	202.95	207.40	180.49	835,009
2023-05-25	205.30	206.10	202.65	205.60	178.92	675,952
2023-05-24	210.00	210.40	205.05	205.90	179.18	1,017,206
2023-05-23	211.60	212.50	211.00	211.60	184.14	602,556
2023-05-22	212.00	212.25	210.50	211.60	184.14	685,361
2023-05-19	211.00	212.90	210.45	212.25	184.71	1,160,486
2023-05-18	209.15	211.35	208.95	210.05	182.80	595,848
2023-05-17	208.50	209.35	207.95	208.90	181.79	684,838
2023-05-16	210.00	210.00	208.15	209.05	181.93	699,867
2023-05-15	212.60	213.15	209.50	210.55	183.23	792,248
2023-05-12	209.70	213.60	207.45	212.00	184.49	1,096,935
2023-05-11	214.45	214.60	210.00	211.60	184.14	811,335
2023-05-10	215.70	216.70	211.00	212.35	184.80	967,965
2023-05-09	216.75	217.20	214.85	215.90	187.89	786,028
2023-05-08	216.50	217.35	216.05	217.00	188.84	536,381
2023-05-05	213.40	216.35	211.65	215.95	187.93	1,319,628
2023-05-04	224.00	224.35	220.20	220.95	182.36	1,338,857
2023-05-03	223.40	225.00	222.65	223.35	184.34	797,850
2023-05-02	227.75	228.40	222.00	222.35	183.52	1,242,854
2023-04-28	226.25	227.45	224.20	227.45	187.73	1,058,088
2023-04-27	223.15	226.90	223.00	226.25	186.73	1,113,016
2023-04-26	223.00	224.10	221.60	223.20	184.22	862,584
2023-04-25	223.10	224.10	221.80	224.10	184.96	736,400
2023-04-24	222.10	223.75	221.75	223.75	184.67	454,255
2023-04-21	222.05	223.70	221.25	222.55	183.68	914,812
2023-04-20	222.50	222.85	220.65	222.25	183.43	728,911
2023-04-19	219.40	222.00	219.00	221.75	183.02	892,368
2023-04-18	216.75	219.10	216.70	219.00	180.75	692,836
2023-04-17	219.40	219.40	215.60	216.50	178.69	898,560
2023-04-14	219.30	219.65	217.35	219.10	180.83	853,866
2023-04-13	218.00	219.70	217.80	219.10	180.83	677,352
2023-04-12	216.95	219.45	216.35	218.40	180.26	825,553
2023-04-11	216.55	217.70	216.20	216.40	178.61	780,956
2023-04-06	213.80	216.85	213.25	216.35	178.56	921,716
2023-04-05	213.75	214.15	212.35	213.10	175.88	640,723

← NewerPage 15 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.