Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	215.20	216.15	213.50	215.00	168.48	1,264,328
2022-04-29	216.25	216.85	214.00	216.20	169.42	1,174,939
2022-04-28	215.10	218.65	212.45	214.35	167.97	1,263,652
2022-04-27	212.00	213.65	210.20	212.25	166.32	1,378,115
2022-04-26	215.45	216.80	213.25	213.30	167.14	1,411,430
2022-04-25	215.40	217.40	212.45	212.65	166.63	1,636,768
2022-04-22	220.40	221.85	219.10	219.20	171.77	1,317,312
2022-04-21	221.35	224.55	220.80	222.40	174.27	1,175,236
2022-04-20	219.00	221.20	218.45	220.30	172.63	1,075,426
2022-04-19	220.15	220.15	217.05	218.05	170.87	1,073,081
2022-04-14	217.60	219.50	216.95	219.10	171.69	1,229,708
2022-04-13	218.00	219.55	216.10	217.50	170.43	966,191
2022-04-12	216.40	219.20	214.65	219.20	171.77	1,092,592
2022-04-11	216.50	220.55	216.40	219.30	171.84	945,463
2022-04-08	216.15	217.65	215.60	216.95	170.00	795,264
2022-04-07	215.55	216.60	212.90	213.30	167.14	1,135,947
2022-04-06	215.85	217.65	213.05	214.70	168.24	1,131,462
2022-04-05	215.90	217.65	214.60	216.10	169.34	918,932
2022-04-04	218.60	218.85	215.70	216.85	169.92	965,201
2022-04-01	217.50	219.65	216.85	218.00	170.83	855,703
2022-03-31	217.90	218.45	216.05	216.55	169.69	1,231,854
2022-03-30	217.65	218.15	215.10	216.30	169.49	1,101,203
2022-03-29	217.30	220.45	216.40	218.55	171.26	1,242,298
2022-03-28	214.10	218.60	214.10	214.75	168.28	974,361
2022-03-25	212.10	214.35	210.45	213.30	167.14	811,474
2022-03-24	212.60	213.75	211.65	212.65	166.63	967,406
2022-03-23	215.35	215.90	212.35	212.85	166.79	1,109,732
2022-03-22	212.85	216.95	212.60	215.00	168.48	1,084,671
2022-03-21	211.90	214.30	211.70	212.35	166.40	906,831
2022-03-18	212.40	214.10	210.05	211.90	166.05	2,208,008
2022-03-17	215.95	216.55	211.60	213.45	167.26	1,334,039
2022-03-16	214.20	217.50	212.60	215.85	169.14	1,673,695
2022-03-15	207.20	210.25	205.30	208.90	163.70	1,233,285
2022-03-14	208.00	212.65	207.70	209.30	164.01	1,897,455
2022-03-11	198.38	211.55	197.92	203.75	159.66	2,766,564
2022-03-10	199.00	201.50	195.80	198.10	155.23	2,654,538
2022-03-09	195.82	201.70	194.26	201.60	157.98	3,086,730
2022-03-08	180.70	191.84	180.50	187.94	147.27	3,353,119
2022-03-07	183.48	187.96	178.30	183.22	143.57	3,848,764
2022-03-04	192.80	192.80	187.06	188.56	147.76	3,037,456
2022-03-03	197.32	200.10	195.74	196.06	153.63	1,303,383
2022-03-02	195.00	199.60	192.62	197.32	154.62	2,224,307
2022-03-01	202.60	204.15	195.64	195.72	153.37	2,168,093
2022-02-28	202.30	203.95	198.96	203.30	159.31	2,545,437
2022-02-25	204.10	207.60	199.74	207.45	162.56	2,415,694
2022-02-24	198.00	203.10	197.20	200.20	156.88	3,493,020
2022-02-23	207.85	209.65	204.80	206.35	161.70	1,586,138
2022-02-22	201.60	207.60	200.00	206.60	161.89	1,815,688
2022-02-21	216.30	216.70	206.75	208.35	163.26	1,806,812
2022-02-18	219.65	222.25	213.05	214.10	167.77	2,591,102
2022-02-17	224.00	224.25	220.20	222.50	174.35	1,213,653
2022-02-16	227.00	227.55	224.15	225.40	176.62	680,928
2022-02-15	221.95	226.35	220.85	225.85	176.98	1,162,661
2022-02-14	223.40	224.40	218.55	223.10	174.82	1,972,347
2022-02-11	227.45	230.10	226.95	229.55	179.88	900,653
2022-02-10	231.65	232.45	229.00	229.25	179.64	1,071,570
2022-02-09	230.85	232.50	229.35	231.95	181.76	1,098,568
2022-02-08	227.85	230.50	226.95	229.85	180.11	1,260,430
2022-02-07	224.10	226.05	222.90	225.75	176.90	982,591
2022-02-04	226.40	226.60	220.05	222.25	174.16	1,110,644

← NewerPage 20 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.