Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	348.30	353.80	346.20	353.80	338.24	418,751
2025-11-03	352.90	355.20	351.10	353.00	337.47	414,623
2025-10-31	354.80	355.20	347.00	348.20	332.88	642,581
2025-10-30	356.60	356.60	351.70	356.10	340.43	352,385
2025-10-29	355.00	356.70	353.30	354.30	338.71	306,470
2025-10-28	357.10	358.20	355.10	357.40	341.68	358,568
2025-10-27	353.70	356.80	352.60	356.30	340.63	347,364
2025-10-24	350.90	352.80	348.50	352.80	337.28	389,437
2025-10-23	350.40	352.40	349.50	350.20	334.79	294,925
2025-10-22	354.20	354.30	350.10	351.70	336.23	341,741
2025-10-21	353.30	356.00	352.50	352.70	337.18	465,080
2025-10-20	350.40	352.80	349.40	351.10	335.65	690,424
2025-10-17	356.30	357.00	347.80	347.80	332.50	1,406,350
2025-10-16	365.60	367.20	361.20	364.00	347.99	493,351
2025-10-15	370.00	372.40	366.10	366.10	349.99	461,366
2025-10-14	367.10	371.20	366.70	369.70	353.44	399,806
2025-10-13	370.50	371.50	367.10	368.60	352.38	363,579
2025-10-10	369.80	372.10	367.40	367.40	351.24	482,520
2025-10-09	371.50	374.10	369.00	369.00	352.77	538,498
2025-10-08	364.60	372.60	364.30	371.10	354.77	585,716
2025-10-07	363.40	364.30	361.50	364.30	348.27	333,247
2025-10-06	362.20	365.20	360.40	363.00	347.03	339,498
2025-10-03	363.80	364.50	359.50	361.50	345.60	419,400
2025-10-02	364.70	366.90	362.00	362.30	346.36	405,784
2025-10-01	355.00	364.90	354.60	363.30	347.32	610,325
2025-09-30	358.10	358.10	354.30	357.40	341.68	415,010
2025-09-29	359.20	359.50	355.50	356.40	340.72	305,348
2025-09-26	352.60	358.80	352.30	358.10	342.35	676,522
2025-09-25	345.60	350.80	345.10	349.30	333.93	408,063
2025-09-24	347.00	347.60	345.70	346.00	330.78	362,950
2025-09-23	349.90	350.10	347.10	348.20	332.88	335,118
2025-09-22	346.40	347.90	345.60	347.80	332.50	369,657
2025-09-19	347.80	349.60	346.10	347.50	332.21	1,407,312
2025-09-18	345.70	347.90	344.90	347.20	331.93	398,350
2025-09-17	347.10	348.10	343.20	344.50	329.34	644,467
2025-09-16	354.00	355.00	346.60	346.60	331.35	654,647
2025-09-15	356.30	358.20	355.00	355.50	339.86	318,947
2025-09-12	353.00	354.70	351.90	354.50	338.90	340,287
2025-09-11	351.10	354.50	351.10	352.40	336.90	297,549
2025-09-10	352.60	353.60	350.40	351.70	336.23	348,472
2025-09-09	353.90	355.40	350.90	353.30	337.76	269,502
2025-09-08	352.00	353.40	350.40	352.70	337.18	274,437
2025-09-05	356.10	356.30	350.60	351.40	335.94	398,283
2025-09-04	352.80	355.70	352.50	354.10	338.52	341,216
2025-09-03	353.20	354.50	350.20	353.00	337.47	495,000
2025-09-02	359.30	359.80	354.20	354.20	338.62	585,922
2025-09-01	361.80	362.30	358.60	359.90	344.07	268,452
2025-08-29	360.30	362.20	358.70	361.20	345.31	433,776
2025-08-28	366.00	366.10	361.10	361.60	345.69	479,988
2025-08-27	365.60	365.90	362.40	364.00	347.99	550,018
2025-08-26	368.00	368.40	364.40	364.50	348.46	798,954
2025-08-25	372.00	372.90	370.20	370.70	354.39	344,757
2025-08-22	374.70	376.10	372.20	373.00	356.59	328,234
2025-08-21	374.40	375.90	372.60	374.90	358.41	352,498
2025-08-20	374.00	376.20	373.30	375.50	358.98	391,552
2025-08-19	373.90	376.00	373.30	374.40	357.93	325,633
2025-08-18	376.70	376.90	372.60	373.50	357.07	364,506
2025-08-15	378.80	380.30	377.00	377.50	360.89	541,609
2025-08-14	371.00	377.40	369.60	376.60	360.03	764,283
2025-08-13	364.30	370.20	364.30	368.70	352.48	593,869

← NewerPage 5 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.