Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	174.18	176.30	173.80	174.42	143.96	694,241
2022-07-22	174.20	175.32	173.12	174.12	143.71	819,311
2022-07-21	175.34	175.76	172.00	174.38	143.92	1,008,480
2022-07-20	176.60	177.38	173.54	175.14	144.55	811,605
2022-07-19	172.92	176.70	172.34	175.72	145.03	836,608
2022-07-18	174.08	176.08	173.42	173.68	143.35	678,300
2022-07-15	170.58	173.34	169.14	173.00	142.79	1,026,423
2022-07-14	175.60	176.40	168.20	169.94	140.26	1,755,542
2022-07-13	176.16	177.46	174.54	175.98	145.24	1,318,057
2022-07-12	177.36	179.38	174.90	179.38	148.05	994,046
2022-07-11	178.22	180.78	178.02	178.28	147.14	594,433
2022-07-08	178.24	180.48	177.58	180.28	148.79	781,334
2022-07-07	178.94	179.44	177.62	178.46	147.29	1,040,280
2022-07-06	176.36	177.82	173.76	175.50	144.85	1,463,614
2022-07-05	184.02	184.02	175.02	175.22	144.62	1,619,467
2022-07-04	182.92	184.36	182.48	183.02	151.06	507,166
2022-07-01	179.42	183.46	179.18	182.00	150.21	817,938
2022-06-30	181.52	182.36	179.72	182.12	150.31	1,463,925
2022-06-29	182.14	184.96	181.98	183.72	151.63	881,044
2022-06-28	181.92	184.74	181.92	183.10	151.12	788,906
2022-06-27	181.62	182.24	180.20	181.04	149.42	1,069,053
2022-06-24	179.94	182.14	179.24	181.20	149.55	1,308,269
2022-06-23	183.60	183.68	179.00	179.00	147.74	1,430,610
2022-06-22	182.40	184.50	180.72	183.84	151.73	1,064,903
2022-06-21	187.04	188.00	185.14	185.14	152.80	785,860
2022-06-20	184.32	186.12	183.08	186.12	153.61	688,793
2022-06-17	184.40	185.04	181.98	183.44	151.40	2,634,736
2022-06-16	185.66	185.94	182.46	183.50	151.45	1,207,497
2022-06-15	185.00	188.78	184.78	186.50	153.93	1,592,810
2022-06-14	183.00	184.30	181.74	182.06	150.26	1,192,019
2022-06-13	180.82	182.54	179.62	182.04	150.25	1,481,944
2022-06-10	188.50	188.50	182.00	182.50	150.63	1,817,582
2022-06-09	191.14	191.88	189.14	189.38	156.30	1,064,398
2022-06-08	196.02	196.52	191.22	191.58	158.12	1,271,278
2022-06-07	196.60	198.98	195.34	196.16	161.90	738,920
2022-06-06	196.76	199.10	196.08	198.30	163.67	496,756
2022-06-03	195.88	196.72	194.32	195.18	161.09	638,006
2022-06-02	194.90	196.16	193.82	194.74	160.73	546,610
2022-06-01	196.42	197.26	193.78	193.90	160.03	981,150
2022-05-31	198.50	198.90	194.58	195.02	160.96	1,893,257
2022-05-30	200.45	200.55	198.62	199.60	164.74	760,940
2022-05-27	199.42	200.50	197.94	200.20	165.23	859,947
2022-05-26	198.00	199.24	197.26	198.80	164.08	938,622
2022-05-25	199.82	200.85	197.46	197.48	162.99	1,092,559
2022-05-24	197.60	199.56	196.96	197.86	163.30	730,915
2022-05-23	198.72	199.38	197.04	199.38	164.56	793,718
2022-05-20	197.06	198.98	195.32	195.58	161.42	1,421,293
2022-05-19	198.16	199.12	194.34	194.80	160.78	1,588,151
2022-05-18	202.35	203.10	200.20	200.85	165.77	832,350
2022-05-17	199.54	202.60	198.54	202.25	166.93	1,592,794
2022-05-16	199.86	200.70	197.40	198.82	164.10	955,154
2022-05-13	199.90	200.95	198.02	200.40	165.40	1,008,252
2022-05-12	202.00	203.35	196.74	198.34	163.70	1,497,983
2022-05-11	196.94	205.65	195.88	205.15	169.32	2,192,975
2022-05-10	194.50	196.06	192.54	193.72	159.89	1,370,842
2022-05-09	195.02	196.18	191.18	191.66	158.19	1,341,406
2022-05-06	199.92	200.60	195.64	195.70	161.52	1,729,109
2022-05-05	208.75	208.75	199.04	199.76	164.87	2,267,534
2022-05-04	217.00	217.00	213.55	213.55	167.34	1,504,498
2022-05-03	216.65	217.45	215.20	217.00	170.04	1,260,773

← NewerPage 19 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.