Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	213.65	215.65	213.05	213.20	175.96	654,291
2023-04-03	213.40	213.65	212.45	212.95	175.76	589,498
2023-03-31	212.15	213.55	210.50	212.80	175.63	1,079,394
2023-03-30	210.00	212.80	210.00	211.80	174.81	732,476
2023-03-29	207.20	209.75	206.65	209.35	172.79	841,150
2023-03-28	207.15	208.20	204.65	206.15	170.15	560,269
2023-03-27	207.95	208.85	204.95	205.60	169.69	925,804
2023-03-24	206.80	207.15	201.10	205.15	169.32	1,208,889
2023-03-23	207.85	208.25	205.35	206.80	170.68	920,827
2023-03-22	208.40	210.55	207.65	208.10	171.75	933,652
2023-03-21	205.05	209.10	204.20	208.30	171.92	1,269,560
2023-03-20	197.20	203.60	192.48	202.40	167.05	1,993,817
2023-03-17	206.05	208.20	200.05	200.05	165.11	3,253,455
2023-03-16	208.10	208.80	200.00	205.10	169.28	1,846,413
2023-03-15	212.55	213.00	203.05	204.10	168.45	2,380,466
2023-03-14	210.95	214.50	210.05	213.20	175.96	1,438,271
2023-03-13	220.20	220.20	207.30	210.85	174.02	2,559,151
2023-03-10	219.70	220.40	217.70	220.25	181.78	1,844,925
2023-03-09	222.60	223.90	222.10	222.70	183.80	1,091,237
2023-03-08	221.25	223.05	220.70	222.40	183.56	962,896
2023-03-07	223.10	223.25	221.45	221.45	182.77	762,402
2023-03-06	221.95	223.65	221.65	223.10	184.13	813,076
2023-03-03	220.80	221.80	220.20	221.35	182.69	867,566
2023-03-02	221.30	221.75	219.50	221.00	182.40	816,459
2023-03-01	223.05	224.35	220.65	221.30	182.65	1,209,852
2023-02-28	218.60	223.05	218.40	222.15	183.35	1,972,905
2023-02-27	216.75	220.15	216.45	219.05	180.79	1,086,435
2023-02-24	218.25	219.45	215.20	215.20	177.61	2,405,874
2023-02-23	217.25	219.15	216.50	217.75	179.72	813,311
2023-02-22	216.55	217.00	214.25	217.00	179.10	1,020,524
2023-02-21	217.75	218.25	215.90	217.40	179.43	831,286
2023-02-20	218.90	219.80	216.65	218.35	180.21	796,616
2023-02-17	219.60	219.70	213.10	216.95	179.06	2,587,672
2023-02-16	220.35	221.55	219.70	221.05	182.44	874,337
2023-02-15	219.95	220.35	218.95	219.85	181.45	750,997
2023-02-14	220.90	221.50	220.15	220.15	181.70	883,009
2023-02-13	220.30	221.05	219.80	219.80	181.41	554,298
2023-02-10	221.70	221.75	218.85	219.90	181.49	946,255
2023-02-09	221.15	224.25	221.15	222.00	183.23	1,370,423
2023-02-08	221.25	221.85	219.90	220.75	182.20	815,994
2023-02-07	220.00	220.00	218.75	219.40	181.08	798,192
2023-02-06	220.30	220.60	218.30	219.30	181.00	854,768
2023-02-03	220.50	220.90	219.60	220.75	182.20	919,007
2023-02-02	220.95	223.00	220.50	221.70	182.98	1,109,547
2023-02-01	219.40	221.05	218.75	221.00	182.40	914,701
2023-01-31	221.55	221.60	218.50	219.20	180.92	959,032
2023-01-30	221.20	221.65	218.85	221.35	182.69	933,703
2023-01-27	222.00	222.50	221.15	221.65	182.94	842,482
2023-01-26	222.25	222.70	221.35	221.60	182.90	867,024
2023-01-25	221.25	221.95	219.95	221.70	182.98	685,940
2023-01-24	220.50	221.15	220.15	220.70	182.15	737,719
2023-01-23	220.90	221.85	218.80	220.10	181.66	713,294
2023-01-20	218.90	220.60	217.90	220.40	181.91	1,283,882
2023-01-19	217.10	219.00	217.00	217.10	179.18	1,044,193
2023-01-18	219.05	219.55	218.20	219.10	180.83	736,325
2023-01-17	219.50	219.60	217.95	219.00	180.75	806,713
2023-01-16	218.45	220.10	218.15	219.00	180.75	937,047
2023-01-13	217.75	219.30	216.85	217.75	179.72	1,076,232
2023-01-12	216.30	218.15	215.20	217.70	179.68	1,016,058
2023-01-11	217.10	217.10	214.20	215.40	177.78	922,664

← NewerPage 16 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.