Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	381.00	389.00	379.00	389.00	371.89	764,431
2026-04-29	389.50	390.60	384.40	384.90	367.97	701,958
2026-04-28	389.70	393.40	389.00	391.90	374.66	437,405
2026-04-27	388.00	390.50	385.50	388.20	371.12	465,268
2026-04-24	386.80	388.90	385.40	388.00	370.93	653,778
2026-04-23	389.00	390.10	384.30	390.10	372.94	394,590
2026-04-22	394.40	394.80	387.80	389.80	372.65	584,859
2026-04-21	392.30	397.00	391.10	394.80	377.43	622,327
2026-04-20	385.50	390.70	384.80	389.30	372.17	439,758
2026-04-17	386.30	391.20	385.60	390.00	372.84	949,239
2026-04-16	387.00	388.50	384.80	385.90	368.92	482,881
2026-04-15	385.60	386.70	382.60	386.10	369.11	522,703
2026-04-14	380.40	384.00	378.60	384.00	367.11	556,286
2026-04-13	375.00	378.90	374.40	378.90	362.23	360,281
2026-04-10	379.20	380.40	376.90	377.30	360.70	546,107
2026-04-09	378.40	379.80	375.70	378.30	361.66	541,763
2026-04-08	381.60	382.70	375.00	378.10	361.47	1,044,124
2026-04-07	369.00	373.40	366.50	367.20	351.05	640,360
2026-04-02	364.50	368.50	362.40	367.90	351.72	667,081
2026-04-01	364.60	369.30	364.40	367.70	351.52	709,507
2026-03-31	357.00	361.20	357.00	359.30	343.49	901,908
2026-03-30	350.90	357.30	349.30	357.30	341.58	711,109
2026-03-27	351.60	352.50	348.70	350.90	335.46	548,932
2026-03-26	350.80	353.40	349.20	350.90	335.46	601,545
2026-03-25	354.10	355.60	351.40	353.80	338.24	640,976
2026-03-24	350.30	352.40	345.60	349.50	334.12	582,092
2026-03-23	341.10	358.00	339.80	349.70	334.32	1,129,708
2026-03-20	356.40	357.40	347.10	347.60	332.31	2,233,829
2026-03-19	355.30	357.80	350.40	353.20	337.66	993,419
2026-03-18	363.00	365.50	357.90	358.60	342.82	855,335
2026-03-17	358.10	363.00	357.70	362.10	346.17	622,517
2026-03-16	354.10	361.70	353.10	359.50	343.68	699,877
2026-03-13	349.60	357.80	348.30	354.10	338.52	688,104
2026-03-12	349.60	351.60	346.40	350.50	335.08	607,326
2026-03-11	350.60	353.20	349.80	351.90	336.42	659,170
2026-03-10	351.30	355.70	350.40	354.40	338.81	845,283
2026-03-09	344.90	346.60	338.80	344.20	329.06	787,892
2026-03-06	353.30	354.40	341.30	347.60	332.31	1,108,569
2026-03-05	356.10	360.00	351.80	353.20	337.66	1,131,036
2026-03-04	358.50	364.00	356.20	359.00	343.21	833,067
2026-03-03	366.00	366.00	350.90	355.40	339.77	1,301,953
2026-03-02	373.00	374.50	368.50	370.40	354.11	916,357
2026-02-27	384.50	387.00	382.20	382.20	365.39	1,282,254
2026-02-26	377.60	384.90	372.30	384.70	367.78	633,931
2026-02-25	380.30	381.80	378.00	381.50	364.72	455,088
2026-02-24	378.70	378.90	374.70	378.50	361.85	386,163
2026-02-23	378.20	382.10	377.70	378.80	362.14	386,064
2026-02-20	375.30	379.30	373.90	379.20	362.52	653,145
2026-02-19	372.10	375.00	371.40	373.40	356.97	486,879
2026-02-18	372.60	375.70	371.40	372.50	356.11	414,530
2026-02-17	368.80	374.00	368.70	372.40	356.02	377,781
2026-02-16	369.50	372.80	368.50	369.20	352.96	291,934
2026-02-13	368.30	371.20	365.90	366.90	350.76	572,008
2026-02-12	369.00	371.60	365.70	367.00	350.85	605,727
2026-02-11	376.00	377.40	366.80	366.80	350.66	876,188
2026-02-10	382.00	382.00	375.80	377.40	360.80	793,068
2026-02-09	386.50	388.70	383.50	387.40	370.36	357,650
2026-02-06	386.20	387.90	383.00	387.20	370.17	343,596
2026-02-05	388.90	388.90	382.10	384.00	367.11	472,137
2026-02-04	385.00	388.10	382.70	387.40	370.36	639,312

← NewerPage 3 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.