Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	426.40	427.40	424.10	427.10	427.10	386,801
2026-07-23	426.30	427.70	422.30	424.40	424.40	571,817
2026-07-22	422.80	430.60	422.30	426.10	426.10	582,005
2026-07-21	422.30	423.80	420.00	422.80	422.80	412,669
2026-07-20	420.50	425.00	420.50	422.80	422.80	331,231
2026-07-17	419.20	423.50	418.60	422.90	422.90	532,473
2026-07-16	415.70	419.60	413.60	419.60	419.60	426,404
2026-07-15	418.20	418.80	412.50	416.40	416.40	515,720
2026-07-14	419.90	421.70	417.60	421.00	421.00	476,228
2026-07-13	422.60	425.00	420.80	421.00	421.00	350,858
2026-07-10	423.80	425.50	421.60	421.60	421.60	421,176
2026-07-09	419.80	423.10	419.50	422.70	422.70	501,355
2026-07-08	420.00	421.10	412.80	418.50	418.50	574,832
2026-07-07	422.00	424.00	420.20	422.80	422.80	450,479
2026-07-06	422.90	423.40	419.50	420.20	420.20	322,845
2026-07-03	419.20	421.50	417.40	419.80	419.80	388,539
2026-07-02	415.00	420.90	413.80	418.40	418.40	695,992
2026-07-01	413.70	414.30	409.70	414.10	414.10	435,994
2026-06-30	410.00	414.10	409.70	414.10	414.10	741,168
2026-06-29	407.90	410.70	407.80	408.80	408.80	476,437
2026-06-26	406.90	408.80	405.20	407.90	407.90	446,820
2026-06-25	403.20	407.70	402.50	407.10	407.10	537,514
2026-06-24	401.90	405.80	401.50	404.50	404.50	570,578
2026-06-23	403.50	405.80	401.10	405.20	405.20	490,220
2026-06-22	403.00	406.90	400.80	406.60	406.60	577,193
2026-06-19	400.00	402.70	398.10	400.40	400.40	1,656,360
2026-06-18	400.20	401.60	397.90	400.00	400.00	812,806
2026-06-17	398.80	400.20	396.10	400.20	400.20	687,449
2026-06-16	397.00	399.20	394.00	399.00	399.00	472,329
2026-06-15	391.00	396.50	388.80	394.70	394.70	735,798
2026-06-12	385.00	388.30	383.10	386.40	386.40	495,189
2026-06-11	380.70	385.40	380.30	383.30	383.30	431,628
2026-06-10	379.40	382.60	376.60	381.50	381.50	539,361
2026-06-09	373.00	381.30	373.00	377.90	377.90	524,181
2026-06-08	372.20	375.60	371.50	374.10	374.10	519,860
2026-06-05	371.70	373.40	370.80	372.80	372.80	381,277
2026-06-04	370.70	373.20	369.30	371.30	371.30	483,665
2026-06-03	373.60	374.90	368.30	368.60	368.60	695,984
2026-06-02	374.70	377.60	372.80	376.70	376.70	440,689
2026-06-01	379.90	382.00	371.20	374.90	374.90	698,370
2026-05-29	383.50	384.20	379.50	381.60	381.60	2,162,682
2026-05-28	387.00	387.60	379.40	380.90	380.90	727,187
2026-05-27	390.20	391.20	387.40	389.40	389.40	500,695
2026-05-26	391.10	393.10	388.50	388.90	388.90	440,362
2026-05-25	388.00	391.60	387.50	391.00	391.00	490,365
2026-05-22	385.60	387.70	383.70	385.60	385.60	549,806
2026-05-21	383.20	388.70	383.20	385.90	385.90	522,131
2026-05-20	380.10	388.00	377.90	385.70	385.70	601,529
2026-05-19	381.90	385.10	381.50	382.60	382.60	501,001
2026-05-18	373.40	383.40	372.80	381.40	381.40	632,888
2026-05-15	378.00	379.60	373.40	374.50	374.50	724,397
2026-05-14	374.50	381.50	373.30	380.30	380.30	491,783
2026-05-13	371.00	377.20	371.00	372.30	372.30	850,360
2026-05-12	367.50	371.00	366.40	368.20	368.20	746,479
2026-05-11	369.20	372.60	367.10	371.70	371.70	692,634
2026-05-08	369.70	371.90	367.40	369.10	369.10	941,841
2026-05-07	393.00	393.10	388.30	388.70	371.60	769,551
2026-05-06	386.70	396.20	385.70	392.50	375.23	900,755
2026-05-05	378.20	383.60	375.40	382.90	366.06	608,783
2026-05-04	386.00	386.60	376.30	377.30	360.70	1,074,615

← NewerPage 2 of 5 · 252 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.