Allianz SE VNA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 3 of 3 · 131 trading days
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.