Allianz SE VNA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 347.60 | 351.80 | 347.60 | 351.50 | 336.04 | 724,627 |
| 2025-05-20 | 350.40 | 350.90 | 345.90 | 347.80 | 332.50 | 1,074,347 |
| 2025-05-19 | 350.90 | 352.30 | 347.80 | 351.60 | 336.13 | 761,735 |
| 2025-05-16 | 348.50 | 353.80 | 348.00 | 351.20 | 335.75 | 964,398 |
| 2025-05-15 | 342.80 | 348.20 | 338.10 | 348.20 | 332.88 | 1,372,857 |
| 2025-05-14 | 351.20 | 353.60 | 348.60 | 351.90 | 336.42 | 1,232,192 |
| 2025-05-13 | 349.60 | 352.70 | 348.30 | 350.90 | 335.46 | 765,265 |
| 2025-05-12 | 365.60 | 368.20 | 347.70 | 351.70 | 336.23 | 1,583,191 |
| 2025-05-09 | 360.50 | 362.40 | 357.70 | 362.40 | 346.46 | 1,127,403 |
| 2025-05-08 | 373.70 | 374.60 | 370.80 | 372.40 | 341.29 | 937,523 |
| 2025-05-07 | 378.00 | 378.50 | 371.20 | 371.70 | 340.65 | 959,693 |
| 2025-05-06 | 378.00 | 378.00 | 371.70 | 377.60 | 346.06 | 758,102 |
| 2025-05-05 | 370.60 | 376.10 | 370.20 | 375.10 | 343.77 | 746,882 |
| 2025-05-02 | 368.70 | 370.20 | 364.90 | 370.00 | 339.10 | 1,247,390 |
| 2025-04-30 | 364.00 | 366.50 | 361.80 | 364.10 | 333.69 | 1,167,661 |
| 2025-04-29 | 361.50 | 362.80 | 359.10 | 361.70 | 331.49 | 767,949 |
| 2025-04-28 | 362.00 | 362.10 | 359.40 | 361.20 | 331.03 | 717,289 |
| 2025-04-25 | 358.20 | 360.40 | 354.80 | 359.10 | 329.11 | 775,093 |
| 2025-04-24 | 357.10 | 359.10 | 354.20 | 356.50 | 326.72 | 776,398 |
| 2025-04-23 | 359.00 | 359.80 | 352.40 | 357.10 | 327.27 | 1,183,750 |
| 2025-04-22 | 347.90 | 354.70 | 347.50 | 354.70 | 325.07 | 878,705 |
| 2025-04-17 | 348.00 | 348.90 | 344.70 | 348.20 | 319.12 | 807,871 |
| 2025-04-16 | 342.60 | 347.30 | 341.00 | 347.30 | 318.29 | 798,855 |
| 2025-04-15 | 338.80 | 343.60 | 337.70 | 343.00 | 314.35 | 819,400 |
| 2025-04-14 | 334.60 | 338.30 | 332.60 | 337.70 | 309.49 | 862,046 |
| 2025-04-11 | 333.10 | 333.90 | 324.40 | 328.00 | 300.60 | 1,340,012 |
| 2025-04-10 | 335.00 | 337.10 | 328.80 | 329.00 | 301.52 | 2,026,826 |
| 2025-04-09 | 317.30 | 321.00 | 308.80 | 315.20 | 288.87 | 2,410,610 |
| 2025-04-08 | 322.50 | 329.70 | 319.30 | 325.10 | 297.95 | 2,246,107 |
| 2025-04-07 | 299.10 | 330.20 | 286.60 | 316.00 | 289.61 | 3,809,452 |
| 2025-04-04 | 351.70 | 352.70 | 323.40 | 332.40 | 304.64 | 2,848,806 |
| 2025-04-03 | 352.00 | 356.60 | 350.30 | 353.80 | 324.25 | 1,136,074 |
| 2025-04-02 | 356.00 | 357.80 | 354.00 | 357.30 | 327.46 | 814,355 |
| 2025-04-01 | 351.30 | 357.10 | 350.60 | 357.00 | 327.18 | 812,189 |
| 2025-03-31 | 353.20 | 354.20 | 349.30 | 352.10 | 322.69 | 1,033,197 |
| 2025-03-28 | 356.50 | 357.70 | 354.00 | 355.30 | 325.62 | 787,787 |
| 2025-03-27 | 353.20 | 358.10 | 351.90 | 357.30 | 327.46 | 656,407 |
| 2025-03-26 | 357.40 | 358.10 | 354.50 | 355.20 | 325.53 | 710,085 |
| 2025-03-25 | 353.00 | 357.80 | 352.90 | 356.20 | 326.45 | 736,587 |
| 2025-03-24 | 354.30 | 357.10 | 351.80 | 351.80 | 322.42 | 576,625 |
| 2025-03-21 | 351.80 | 353.70 | 349.40 | 351.40 | 322.05 | 2,103,132 |
| 2025-03-20 | 356.00 | 356.40 | 349.30 | 353.70 | 324.16 | 837,361 |
| 2025-03-19 | 355.40 | 359.00 | 354.40 | 355.50 | 325.81 | 693,634 |
| 2025-03-18 | 355.80 | 358.80 | 354.10 | 358.30 | 328.37 | 710,944 |
| 2025-03-17 | 351.20 | 354.00 | 349.70 | 354.00 | 324.43 | 724,598 |
| 2025-03-14 | 348.00 | 354.30 | 346.10 | 351.60 | 322.23 | 905,392 |
| 2025-03-13 | 347.10 | 349.90 | 345.50 | 348.40 | 319.30 | 1,020,972 |
| 2025-03-12 | 342.00 | 348.50 | 341.30 | 346.70 | 317.74 | 1,001,542 |
| 2025-03-11 | 344.90 | 345.40 | 336.70 | 337.80 | 309.58 | 954,644 |
| 2025-03-10 | 346.00 | 346.10 | 340.60 | 342.30 | 313.71 | 893,838 |
| 2025-03-07 | 344.50 | 345.30 | 339.70 | 343.20 | 314.53 | 959,053 |
| 2025-03-06 | 343.60 | 347.40 | 340.70 | 345.80 | 316.92 | 1,230,773 |
| 2025-03-05 | 339.20 | 344.20 | 338.10 | 342.30 | 313.71 | 931,414 |
| 2025-03-04 | 338.00 | 339.30 | 333.00 | 334.40 | 306.47 | 992,391 |
| 2025-03-03 | 330.90 | 342.00 | 328.20 | 340.30 | 311.88 | 1,329,612 |
| 2025-02-28 | 331.90 | 334.30 | 328.60 | 330.30 | 302.71 | 1,503,794 |
| 2025-02-27 | 331.00 | 333.30 | 329.70 | 333.30 | 305.46 | 980,645 |
| 2025-02-26 | 326.70 | 334.70 | 326.70 | 334.70 | 306.74 | 909,014 |
| 2025-02-25 | 321.00 | 327.50 | 320.30 | 326.00 | 298.77 | 694,307 |
| 2025-02-24 | 323.40 | 323.90 | 319.90 | 323.10 | 296.11 | 576,623 |
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.