Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	291.60	292.00	288.00	291.40	267.06	690,119
2024-11-21	286.90	291.40	285.80	291.10	266.79	724,740
2024-11-20	286.20	287.30	284.60	285.30	261.47	470,941
2024-11-19	288.10	288.80	281.80	285.20	261.38	714,181
2024-11-18	288.70	288.90	285.70	288.40	264.31	400,434
2024-11-15	284.40	288.10	283.90	287.90	263.85	640,363
2024-11-14	283.10	286.90	282.50	285.30	261.47	622,449
2024-11-13	287.10	287.90	281.90	284.60	260.83	963,317
2024-11-12	286.00	287.40	282.50	282.90	259.27	792,876
2024-11-11	289.00	290.80	288.90	289.50	265.32	506,605
2024-11-08	289.60	290.20	286.40	287.00	263.03	609,687
2024-11-07	291.30	293.20	287.00	289.60	265.41	638,638
2024-11-06	293.60	298.00	289.00	289.70	265.50	756,459
2024-11-05	290.70	292.40	289.80	291.90	267.52	417,974
2024-11-04	291.40	291.80	290.00	290.20	265.96	371,309
2024-11-01	289.60	292.50	289.50	291.60	267.24	457,764
2024-10-31	287.00	290.70	282.20	289.40	265.23	910,337
2024-10-30	294.30	295.30	292.00	292.00	267.61	642,239
2024-10-29	298.70	298.80	295.00	295.00	270.36	429,525
2024-10-28	295.30	296.60	292.80	296.00	271.28	419,423
2024-10-25	293.60	295.50	293.00	293.80	269.26	422,359
2024-10-24	293.90	296.10	293.80	294.90	270.27	376,333
2024-10-23	295.80	296.30	292.80	294.00	269.44	428,767
2024-10-22	299.90	300.20	294.30	295.80	271.09	749,067
2024-10-21	303.00	303.90	301.20	301.20	276.04	441,566
2024-10-18	302.30	304.30	302.20	304.30	278.88	559,802
2024-10-17	301.50	303.60	300.30	302.80	277.51	519,829
2024-10-16	302.00	302.50	299.20	301.20	276.04	553,450
2024-10-15	300.00	302.00	298.90	301.10	275.95	781,252
2024-10-14	297.50	299.30	295.70	299.30	274.30	394,521
2024-10-11	295.00	297.10	292.90	297.10	272.28	603,114
2024-10-10	292.20	295.40	291.90	294.40	269.81	484,820
2024-10-09	291.20	293.80	290.00	293.40	268.89	533,337
2024-10-08	290.90	292.90	288.90	290.90	266.60	598,363
2024-10-07	293.10	294.50	291.50	292.30	267.89	402,725
2024-10-04	288.70	292.80	288.30	291.80	267.43	563,759
2024-10-03	291.70	292.70	289.00	289.70	265.50	480,376
2024-10-02	293.50	294.20	290.80	291.80	267.43	532,718
2024-10-01	295.70	296.80	292.10	293.50	268.98	644,606
2024-09-30	296.50	297.10	294.80	295.00	270.36	713,391
2024-09-27	295.70	297.30	292.60	296.50	271.73	801,098
2024-09-26	296.30	296.60	293.40	295.80	271.09	626,504
2024-09-25	294.60	296.60	293.70	294.10	269.53	556,526
2024-09-24	295.80	296.40	293.40	295.70	271.00	535,698
2024-09-23	292.70	294.90	290.80	294.90	270.27	507,940
2024-09-20	292.50	295.10	290.90	291.80	267.43	1,455,359
2024-09-19	291.30	292.60	289.00	291.80	267.43	652,411
2024-09-18	289.60	291.70	287.70	288.40	264.31	602,804
2024-09-17	288.00	289.50	287.70	288.40	264.31	489,946
2024-09-16	285.90	287.70	285.20	287.50	263.49	454,110
2024-09-13	285.00	287.10	284.60	286.60	262.66	488,754
2024-09-12	284.50	285.60	282.10	284.70	260.92	463,175
2024-09-11	283.50	284.60	281.30	283.30	259.64	411,770
2024-09-10	283.10	285.20	281.60	282.90	259.27	496,366
2024-09-09	281.80	283.80	280.80	283.70	260.00	600,207
2024-09-06	283.30	283.90	279.50	280.20	256.80	776,767
2024-09-05	280.10	284.70	280.10	283.60	259.91	495,551
2024-09-04	278.50	282.50	277.00	280.90	257.44	555,695
2024-09-03	283.00	283.90	280.70	282.00	258.45	506,018
2024-09-02	280.90	282.40	279.70	281.90	258.35	419,641

← NewerPage 9 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.