Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	226.40	226.60	220.05	222.25	174.16	1,110,644
2022-02-03	227.10	227.95	225.15	225.45	176.66	889,782
2022-02-02	226.85	228.60	226.05	227.05	177.92	721,742
2022-02-01	228.10	228.70	225.85	227.15	178.00	796,146
2022-01-31	229.65	230.05	226.05	227.35	178.15	1,140,866
2022-01-28	227.50	227.90	224.80	227.80	178.51	1,091,697
2022-01-27	223.25	229.85	221.90	228.70	179.21	1,431,549
2022-01-26	222.00	225.45	221.80	224.80	176.15	992,791
2022-01-25	217.80	220.75	216.30	220.05	172.43	1,062,009
2022-01-24	220.90	222.40	214.35	216.60	169.73	1,516,318
2022-01-21	222.50	223.10	218.95	221.70	173.73	1,274,970
2022-01-20	223.15	224.80	221.05	224.80	176.15	746,794
2022-01-19	224.50	225.85	223.20	223.80	175.37	920,062
2022-01-18	225.95	226.90	224.85	225.95	177.06	797,076
2022-01-17	227.20	227.85	225.75	227.05	177.92	602,529
2022-01-14	225.30	227.35	224.80	227.00	177.88	938,658
2022-01-13	225.85	227.40	224.95	227.40	178.19	786,067
2022-01-12	226.05	226.40	224.30	226.05	177.13	948,294
2022-01-11	224.85	225.80	223.35	225.80	176.94	988,769
2022-01-10	223.00	224.70	222.70	223.40	175.06	1,117,765
2022-01-07	220.75	222.55	219.65	222.55	174.39	1,188,985
2022-01-06	216.35	220.40	214.90	220.00	172.39	1,509,855
2022-01-05	217.00	217.00	215.55	216.75	169.85	652,265
2022-01-04	210.45	216.05	210.30	215.85	169.14	1,314,167
2022-01-03	208.05	211.00	207.95	209.85	164.44	766,707
2021-12-30	208.05	208.05	207.05	207.65	162.72	463,769
2021-12-29	208.95	209.75	207.45	208.10	163.07	418,410
2021-12-28	208.10	209.50	207.85	209.15	163.89	443,746
2021-12-27	206.30	208.10	206.30	207.55	162.64	333,271
2021-12-23	205.90	207.45	205.25	207.00	162.21	642,155
2021-12-22	203.75	204.50	202.65	204.50	160.25	446,340
2021-12-21	203.00	204.30	201.20	203.75	159.66	741,710
2021-12-20	200.15	201.45	196.36	200.95	157.47	1,057,596
2021-12-17	205.60	205.95	203.10	204.70	160.40	1,587,901
2021-12-16	204.00	206.50	203.65	205.35	160.91	1,123,093
2021-12-15	201.05	202.90	200.85	202.20	158.45	611,140
2021-12-14	202.80	203.05	200.90	201.20	157.66	622,264
2021-12-13	203.35	203.90	201.30	201.80	158.13	599,135
2021-12-10	203.00	203.80	202.00	202.75	158.88	574,133
2021-12-09	204.15	205.35	203.30	203.85	159.74	527,951
2021-12-08	205.70	206.30	202.85	204.85	160.52	739,784
2021-12-07	204.65	207.00	204.20	205.70	161.19	1,128,301
2021-12-06	201.10	204.25	199.18	202.95	159.03	1,043,497
2021-12-03	201.70	201.75	196.98	198.38	155.45	1,477,409
2021-12-02	196.84	198.46	196.22	197.30	154.61	1,034,946
2021-12-01	194.02	199.86	193.72	198.96	155.91	1,184,705
2021-11-30	190.00	194.10	189.70	192.44	150.80	1,831,342
2021-11-29	194.98	195.50	191.70	192.08	150.52	1,365,156
2021-11-26	198.14	198.36	191.04	191.44	150.01	2,462,579
2021-11-25	203.55	203.85	202.10	202.65	158.80	487,256
2021-11-24	203.50	205.75	202.55	203.10	159.15	823,477
2021-11-23	202.25	204.20	201.15	203.25	159.27	621,514
2021-11-22	203.65	203.80	201.40	203.05	159.11	673,609
2021-11-19	205.50	205.85	200.80	202.75	158.88	1,532,741
2021-11-18	205.75	206.40	204.55	204.75	160.44	643,700
2021-11-17	205.70	206.45	205.25	205.25	160.84	572,885
2021-11-16	206.00	207.55	205.75	205.80	161.27	580,782
2021-11-15	205.00	205.80	204.80	205.75	161.23	476,193
2021-11-12	205.15	205.55	204.30	205.30	160.87	618,568
2021-11-11	205.95	207.80	204.45	205.15	160.76	688,260

← NewerPage 21 of 22 · 1,280 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.