Allianz SE VNA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 380.00 | 382.70 | 378.70 | 382.40 | 365.58 | 456,406 |
| 2026-02-02 | 373.00 | 379.80 | 372.50 | 379.20 | 362.52 | 491,075 |
| 2026-01-30 | 371.10 | 372.60 | 370.10 | 371.80 | 355.44 | 587,457 |
| 2026-01-29 | 369.30 | 372.90 | 367.60 | 369.30 | 353.05 | 479,417 |
| 2026-01-28 | 365.10 | 368.30 | 364.50 | 367.90 | 351.72 | 390,928 |
| 2026-01-27 | 367.30 | 369.40 | 365.10 | 365.30 | 349.23 | 353,439 |
| 2026-01-26 | 366.00 | 367.10 | 363.30 | 365.40 | 349.33 | 440,099 |
| 2026-01-23 | 369.60 | 371.30 | 361.90 | 363.90 | 347.89 | 741,764 |
| 2026-01-22 | 372.20 | 373.80 | 369.20 | 370.00 | 353.72 | 617,929 |
| 2026-01-21 | 371.20 | 372.50 | 365.60 | 368.10 | 351.91 | 583,903 |
| 2026-01-20 | 378.00 | 378.00 | 370.80 | 373.70 | 357.26 | 586,446 |
| 2026-01-19 | 377.00 | 380.20 | 376.20 | 379.30 | 362.61 | 439,900 |
| 2026-01-16 | 382.00 | 383.40 | 379.10 | 380.60 | 363.86 | 488,245 |
| 2026-01-15 | 379.80 | 383.00 | 377.70 | 382.10 | 365.29 | 465,402 |
| 2026-01-14 | 377.00 | 380.40 | 376.00 | 378.90 | 362.23 | 649,865 |
| 2026-01-13 | 379.30 | 381.70 | 378.40 | 379.80 | 363.09 | 389,102 |
| 2026-01-12 | 380.00 | 382.10 | 376.50 | 380.00 | 363.28 | 579,662 |
| 2026-01-09 | 390.00 | 390.00 | 380.70 | 382.30 | 365.48 | 681,671 |
| 2026-01-08 | 385.00 | 390.20 | 385.00 | 390.20 | 373.03 | 461,863 |
| 2026-01-07 | 392.30 | 392.30 | 381.30 | 384.80 | 367.87 | 610,369 |
| 2026-01-06 | 392.60 | 396.00 | 391.20 | 391.30 | 374.09 | 358,339 |
| 2026-01-05 | 389.80 | 392.70 | 385.00 | 392.70 | 375.42 | 525,600 |
| 2026-01-02 | 390.10 | 393.10 | 386.40 | 387.70 | 370.64 | 608,097 |
| 2025-12-30 | 389.30 | 391.90 | 387.90 | 390.50 | 373.32 | 260,643 |
| 2025-12-29 | 392.40 | 392.40 | 388.30 | 388.80 | 371.70 | 383,371 |
| 2025-12-23 | 391.40 | 392.10 | 389.50 | 391.00 | 373.80 | 288,258 |
| 2025-12-22 | 387.80 | 390.40 | 387.50 | 390.40 | 373.23 | 240,237 |
| 2025-12-19 | 387.30 | 390.40 | 386.50 | 389.50 | 372.36 | 1,157,311 |
| 2025-12-18 | 384.40 | 386.00 | 381.90 | 385.90 | 368.92 | 627,390 |
| 2025-12-17 | 385.70 | 386.70 | 383.90 | 385.60 | 368.64 | 442,843 |
| 2025-12-16 | 383.50 | 385.30 | 382.70 | 383.30 | 366.44 | 449,306 |
| 2025-12-15 | 385.20 | 385.60 | 382.20 | 383.30 | 366.44 | 420,718 |
| 2025-12-12 | 384.70 | 386.60 | 380.10 | 380.40 | 363.67 | 461,162 |
| 2025-12-11 | 380.60 | 384.10 | 379.00 | 384.00 | 367.11 | 545,017 |
| 2025-12-10 | 380.00 | 382.00 | 377.10 | 379.10 | 362.42 | 547,563 |
| 2025-12-09 | 372.50 | 381.40 | 372.50 | 380.70 | 363.95 | 788,918 |
| 2025-12-08 | 367.00 | 370.10 | 365.40 | 369.60 | 353.34 | 363,614 |
| 2025-12-05 | 366.30 | 369.70 | 365.50 | 366.70 | 350.57 | 317,142 |
| 2025-12-04 | 367.40 | 368.50 | 364.60 | 366.80 | 350.66 | 351,351 |
| 2025-12-03 | 369.60 | 370.10 | 364.70 | 365.20 | 349.13 | 468,675 |
| 2025-12-02 | 370.10 | 372.90 | 369.90 | 371.80 | 355.44 | 323,201 |
| 2025-12-01 | 372.50 | 372.70 | 368.10 | 369.70 | 353.44 | 435,739 |
| 2025-11-28 | 371.00 | 372.80 | 368.60 | 372.30 | 355.92 | 435,642 |
| 2025-11-27 | 372.20 | 373.60 | 370.00 | 371.80 | 355.44 | 327,977 |
| 2025-11-26 | 366.90 | 373.40 | 366.90 | 373.40 | 356.97 | 451,223 |
| 2025-11-25 | 362.70 | 368.40 | 360.90 | 367.00 | 350.85 | 390,451 |
| 2025-11-24 | 364.60 | 365.40 | 359.60 | 362.90 | 346.94 | 813,326 |
| 2025-11-21 | 360.60 | 366.00 | 359.80 | 363.10 | 347.13 | 615,631 |
| 2025-11-20 | 360.00 | 365.20 | 359.50 | 362.70 | 346.74 | 443,092 |
| 2025-11-19 | 360.00 | 362.50 | 356.90 | 359.30 | 343.49 | 440,634 |
| 2025-11-18 | 357.50 | 359.70 | 356.00 | 359.60 | 343.78 | 462,012 |
| 2025-11-17 | 365.40 | 366.90 | 361.60 | 362.20 | 346.27 | 554,628 |
| 2025-11-14 | 371.10 | 373.70 | 365.70 | 367.60 | 351.43 | 882,792 |
| 2025-11-13 | 363.20 | 365.50 | 360.50 | 363.40 | 347.41 | 539,126 |
| 2025-11-12 | 360.00 | 362.70 | 359.30 | 361.00 | 345.12 | 474,685 |
| 2025-11-11 | 357.00 | 359.00 | 355.00 | 359.00 | 343.21 | 380,099 |
| 2025-11-10 | 354.80 | 356.90 | 352.40 | 356.80 | 341.10 | 412,518 |
| 2025-11-07 | 353.70 | 354.10 | 348.40 | 352.00 | 336.51 | 443,572 |
| 2025-11-06 | 356.00 | 356.00 | 352.10 | 353.30 | 337.76 | 382,256 |
| 2025-11-05 | 353.00 | 356.30 | 351.20 | 356.30 | 340.63 | 346,132 |
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.