Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	213.70	216.30	213.60	216.30	178.52	837,089
2023-01-09	213.05	215.15	212.80	213.65	176.34	1,123,011
2023-01-06	210.00	211.80	209.10	211.80	174.81	829,185
2023-01-05	210.80	211.05	208.75	209.55	172.95	753,061
2023-01-04	205.60	211.65	205.55	211.50	174.56	1,561,576
2023-01-03	202.35	205.95	202.30	205.20	169.36	747,880
2023-01-02	201.50	203.20	200.70	203.05	167.59	513,902
2022-12-30	202.05	202.65	200.90	200.90	165.81	406,135
2022-12-29	200.85	203.70	200.70	203.70	168.12	430,226
2022-12-28	203.60	203.75	202.15	202.15	166.84	359,995
2022-12-27	203.80	203.80	202.50	203.05	167.59	309,934
2022-12-23	203.10	203.20	201.45	202.20	166.89	338,205
2022-12-22	204.00	205.40	201.95	202.55	167.17	558,340
2022-12-21	200.20	204.00	199.70	203.70	168.12	634,649
2022-12-20	198.56	201.50	198.00	200.00	165.07	586,654
2022-12-19	198.36	200.05	198.12	199.32	164.51	688,093
2022-12-16	199.00	199.78	197.30	197.86	163.30	2,387,673
2022-12-15	203.00	203.80	198.48	198.86	164.13	1,594,215
2022-12-14	205.20	205.20	203.25	204.00	168.37	969,573
2022-12-13	203.95	206.35	202.90	205.45	169.57	1,076,314
2022-12-12	204.10	204.30	202.90	202.90	167.46	733,893
2022-12-09	204.30	205.05	202.55	204.70	168.95	865,589
2022-12-08	203.80	204.80	203.30	203.65	168.08	793,668
2022-12-07	203.55	204.95	202.85	203.65	168.08	1,213,896
2022-12-06	202.95	205.20	202.65	203.40	167.88	1,030,150
2022-12-05	202.00	204.20	201.75	203.00	167.55	651,682
2022-12-02	203.10	203.50	200.70	202.65	167.26	1,114,498
2022-12-01	204.70	205.20	202.15	203.75	168.16	899,019
2022-11-30	206.45	206.85	203.10	204.35	168.66	1,864,095
2022-11-29	204.00	206.60	203.95	205.60	169.69	1,085,146
2022-11-28	204.60	205.35	202.90	203.80	168.21	970,797
2022-11-25	205.60	205.75	203.85	205.35	169.48	866,998
2022-11-24	205.05	206.55	204.90	204.95	169.15	788,197
2022-11-23	205.30	205.75	204.10	204.35	168.66	636,122
2022-11-22	204.05	205.70	203.35	204.75	168.99	747,912
2022-11-21	203.35	203.90	202.60	203.50	167.96	622,826
2022-11-18	202.95	204.95	202.60	203.95	168.33	1,444,425
2022-11-17	203.00	203.75	198.92	201.65	166.43	904,601
2022-11-16	200.40	203.10	200.10	202.25	166.93	1,015,861
2022-11-15	202.70	203.40	199.02	200.15	165.19	1,345,312
2022-11-14	202.00	204.10	199.86	202.00	166.72	1,222,427
2022-11-11	200.00	201.45	198.42	200.65	165.61	1,570,501
2022-11-10	189.00	200.05	189.00	200.05	165.11	2,376,587
2022-11-09	189.48	189.48	187.70	188.92	155.92	696,967
2022-11-08	186.80	188.56	186.58	188.36	155.46	642,612
2022-11-07	187.28	191.14	187.10	187.34	154.62	985,835
2022-11-04	186.00	188.90	185.18	188.14	155.28	953,977
2022-11-03	183.50	185.88	183.46	185.38	153.00	734,559
2022-11-02	184.98	186.10	184.70	184.86	152.57	837,546
2022-11-01	183.92	185.20	183.54	184.32	152.13	714,016
2022-10-31	181.58	183.94	181.52	182.20	150.38	804,069
2022-10-28	179.04	181.46	178.48	181.40	149.72	820,050
2022-10-27	177.62	180.72	177.32	180.02	148.58	911,519
2022-10-26	176.88	178.54	176.88	177.90	146.83	676,393
2022-10-25	177.22	177.94	174.74	177.36	146.38	826,195
2022-10-24	173.88	177.52	173.88	176.68	145.82	874,213
2022-10-21	171.50	173.82	169.88	173.46	143.16	1,014,248
2022-10-20	171.80	173.04	171.00	172.88	142.69	782,548
2022-10-19	171.80	172.98	171.02	172.38	142.27	651,768
2022-10-18	170.62	172.40	170.10	170.28	140.54	612,647

← NewerPage 17 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.