Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	366.00	367.00	363.20	363.80	347.80	526,264
2025-08-11	366.80	366.80	362.00	363.90	347.89	320,473
2025-08-08	365.00	365.60	359.10	365.00	348.94	612,965
2025-08-07	361.90	374.30	359.80	366.90	350.76	1,445,607
2025-08-06	349.60	353.60	348.50	352.40	336.90	607,506
2025-08-05	346.90	348.40	344.60	347.30	332.02	468,997
2025-08-04	336.80	345.80	336.30	345.30	330.11	614,259
2025-08-01	341.00	341.80	334.10	334.10	319.40	1,023,716
2025-07-31	348.00	348.60	346.10	347.20	331.93	521,487
2025-07-30	343.90	346.20	342.90	345.60	330.40	369,932
2025-07-29	339.60	345.40	339.30	344.70	329.54	476,041
2025-07-28	342.90	344.20	338.90	339.60	324.66	503,774
2025-07-25	344.00	344.00	340.30	341.50	326.48	500,886
2025-07-24	348.60	349.40	341.60	344.50	329.34	591,518
2025-07-23	344.60	347.30	343.40	345.30	330.11	723,323
2025-07-22	342.50	344.10	339.40	340.40	325.42	564,474
2025-07-21	345.30	345.50	341.80	343.60	328.48	473,070
2025-07-18	347.60	348.90	344.60	345.60	330.40	441,466
2025-07-17	343.90	345.40	342.10	345.00	329.82	459,900
2025-07-16	340.00	344.00	340.00	342.10	327.05	436,835
2025-07-15	345.70	346.30	339.70	339.70	324.76	531,454
2025-07-14	344.10	345.80	342.30	345.00	329.82	408,297
2025-07-11	348.00	349.40	345.00	346.60	331.35	489,744
2025-07-10	357.70	357.80	347.90	348.30	332.98	627,528
2025-07-09	352.40	359.10	352.00	356.20	340.53	743,299
2025-07-08	349.20	351.10	348.20	350.70	335.27	546,585
2025-07-07	342.80	349.60	342.40	349.60	334.22	590,853
2025-07-04	341.90	343.70	340.90	341.70	326.67	364,528
2025-07-03	342.20	345.40	341.70	343.90	328.77	611,143
2025-07-02	345.40	346.10	339.80	340.50	325.52	579,593
2025-07-01	346.00	347.10	342.80	342.80	327.72	521,739
2025-06-30	345.00	345.50	342.70	344.10	328.96	700,672
2025-06-27	342.50	343.80	340.70	343.80	328.68	403,283
2025-06-26	342.10	343.00	338.70	340.30	325.33	524,125
2025-06-25	342.00	342.40	338.70	339.90	324.95	565,339
2025-06-24	343.20	344.80	340.10	340.70	325.71	603,211
2025-06-23	337.40	340.50	335.30	336.20	321.41	511,957
2025-06-20	335.50	340.20	335.00	340.20	325.23	2,233,988
2025-06-19	336.20	336.40	333.20	333.40	318.73	606,338
2025-06-18	340.60	341.20	337.60	337.70	322.84	509,333
2025-06-17	339.20	341.70	337.80	338.80	323.90	728,113
2025-06-16	341.30	344.30	341.00	343.90	328.77	519,306
2025-06-13	338.80	342.80	338.10	341.60	326.57	971,745
2025-06-12	341.40	344.70	338.70	343.10	328.01	780,010
2025-06-11	345.90	349.60	345.60	346.00	330.78	709,372
2025-06-10	351.40	352.30	347.00	347.60	332.31	674,262
2025-06-09	354.20	355.60	349.80	350.60	335.18	443,566
2025-06-06	352.00	355.90	351.40	355.30	339.67	553,706
2025-06-05	351.50	355.70	351.30	353.90	338.33	596,360
2025-06-04	352.70	353.30	350.10	352.90	337.37	635,049
2025-06-03	351.60	353.00	349.70	350.80	335.37	545,238
2025-06-02	347.60	351.10	346.20	350.60	335.18	590,326
2025-05-30	350.50	350.70	347.70	348.70	333.36	1,382,278
2025-05-29	351.00	351.10	347.50	347.70	332.40	477,203
2025-05-28	352.40	353.60	347.60	348.20	332.88	648,480
2025-05-27	351.90	353.50	350.00	352.40	336.90	524,702
2025-05-26	350.80	352.30	348.50	352.30	336.80	500,585
2025-05-23	350.70	352.00	342.50	347.00	331.73	1,188,529
2025-05-22	351.50	351.90	348.50	350.90	335.46	678,321
2025-05-21	347.60	351.80	347.60	351.50	336.04	724,627

← NewerPage 6 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.