Allianz SE VNA O.N. historical data

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

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

← NewerPage 4 of 22 · 1,277 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.