Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	319.80	321.00	317.40	320.20	293.45	829,175
2025-02-20	322.40	323.00	318.40	319.50	292.81	533,118
2025-02-19	328.70	330.00	319.70	320.00	293.27	771,347
2025-02-18	328.50	329.80	326.10	328.90	301.43	552,825
2025-02-17	322.50	328.20	322.10	327.40	300.05	461,436
2025-02-14	325.00	327.00	320.20	322.20	295.29	969,461
2025-02-13	325.00	330.30	324.50	330.30	302.71	1,035,040
2025-02-12	320.70	323.50	320.20	323.10	296.11	544,149
2025-02-11	320.00	321.10	318.60	320.20	293.45	507,930
2025-02-10	319.00	320.40	318.50	320.00	293.27	464,632
2025-02-07	318.20	319.00	316.60	318.40	291.81	546,392
2025-02-06	313.80	317.70	313.80	316.90	290.43	547,500
2025-02-05	311.20	313.10	310.60	313.10	286.95	377,401
2025-02-04	311.40	312.90	308.90	312.90	286.76	533,230
2025-02-03	310.50	313.40	309.70	311.90	285.85	643,308
2025-01-31	316.50	316.50	313.00	314.40	288.14	517,316
2025-01-30	315.30	315.90	314.10	315.60	289.24	401,781
2025-01-29	315.30	315.80	313.10	314.20	287.96	503,834
2025-01-28	311.30	316.30	309.50	315.00	288.69	535,256
2025-01-27	310.20	313.80	308.60	313.00	286.86	701,165
2025-01-24	310.70	311.00	308.20	308.90	283.10	595,869
2025-01-23	308.30	310.80	306.30	310.80	284.84	610,755
2025-01-22	304.70	308.60	304.40	306.50	280.90	570,131
2025-01-21	305.90	306.90	303.40	304.50	279.07	482,116
2025-01-20	305.40	307.10	305.20	306.10	280.53	488,205
2025-01-17	304.00	307.00	303.70	305.80	280.26	867,213
2025-01-16	302.00	303.60	299.90	303.60	278.24	650,194
2025-01-15	296.90	301.90	296.20	301.30	276.13	850,204
2025-01-14	295.40	295.60	294.10	295.60	270.91	462,194
2025-01-13	295.40	295.60	291.90	293.90	269.35	642,593
2025-01-10	299.30	299.90	295.80	296.00	271.28	620,826
2025-01-09	300.10	301.10	298.40	300.50	275.40	466,510
2025-01-08	299.90	302.90	299.10	301.60	276.41	500,598
2025-01-07	297.70	301.10	294.50	300.30	275.22	694,126
2025-01-06	298.00	299.00	294.00	299.00	274.03	670,627
2025-01-03	297.20	298.80	296.30	296.90	272.10	510,116
2025-01-02	297.10	298.30	293.90	296.80	272.01	590,008
2024-12-30	294.40	296.80	293.60	295.90	271.18	369,274
2024-12-27	293.60	295.10	291.20	295.10	270.45	550,402
2024-12-23	294.20	295.10	293.30	294.20	269.63	446,106
2024-12-20	295.00	295.50	291.10	294.60	269.99	1,307,177
2024-12-19	297.60	298.30	295.20	296.90	272.10	829,397
2024-12-18	300.50	301.10	297.50	297.60	272.74	753,449
2024-12-17	299.20	300.70	298.10	299.10	274.12	498,859
2024-12-16	302.10	302.50	299.00	299.40	274.39	826,607
2024-12-13	299.20	303.50	297.80	302.10	276.87	790,932
2024-12-12	301.90	302.90	299.10	299.40	274.39	679,382
2024-12-11	299.40	302.90	298.00	301.60	276.41	749,006
2024-12-10	299.00	299.40	292.30	298.10	273.20	1,011,065
2024-12-09	302.80	302.80	298.40	298.60	273.66	721,690
2024-12-06	304.00	304.60	301.30	301.60	276.41	571,909
2024-12-05	301.00	304.70	300.80	304.60	279.16	699,781
2024-12-04	298.80	300.10	298.30	300.10	275.03	487,958
2024-12-03	295.50	298.90	295.10	297.50	272.65	572,313
2024-12-02	291.30	297.10	290.70	296.50	271.73	814,714
2024-11-29	289.40	292.20	287.90	292.20	267.79	648,995
2024-11-28	288.60	289.50	287.30	289.30	265.14	489,242
2024-11-27	290.70	290.70	285.60	287.90	263.85	446,094
2024-11-26	292.20	293.00	289.90	290.30	266.05	438,257
2024-11-25	293.00	293.50	290.00	292.50	268.07	883,239

← NewerPage 8 of 22 · 1,278 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.