Allianz SE VNA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 430.50 | 434.90 | 429.50 | 433.90 | 433.90 | 559,088 |
| 2026-10-15 | 429.30 | 435.20 | 428.10 | 429.80 | 429.80 | 524,839 |
| 2026-10-14 | 424.10 | 426.60 | 422.00 | 426.20 | 426.20 | 516,596 |
| 2026-10-13 | 423.10 | 425.50 | 422.80 | 423.50 | 423.50 | 284,800 |
| 2026-10-12 | 419.80 | 422.20 | 419.20 | 420.50 | 420.50 | 338,011 |
| 2026-10-09 | 418.30 | 420.20 | 416.90 | 417.00 | 417.00 | 415,226 |
| 2026-10-08 | 415.20 | 417.00 | 411.30 | 413.40 | 413.40 | 381,538 |
| 2026-10-07 | 418.60 | 419.30 | 415.10 | 417.30 | 417.30 | 413,716 |
| 2026-10-06 | 420.70 | 423.70 | 419.90 | 420.70 | 420.70 | 245,306 |
| 2026-10-05 | 416.80 | 419.90 | 415.70 | 419.20 | 419.20 | 329,152 |
| 2026-10-02 | 413.10 | 416.20 | 409.90 | 416.20 | 416.20 | 476,165 |
| 2026-10-01 | 412.20 | 415.50 | 408.60 | 412.00 | 412.00 | 584,986 |
| 2026-09-30 | 423.00 | 425.00 | 415.80 | 416.30 | 416.30 | 646,364 |
| 2026-09-29 | 424.10 | 427.60 | 422.50 | 422.80 | 422.80 | 382,877 |
| 2026-09-28 | 426.10 | 426.90 | 423.10 | 425.50 | 425.50 | 388,577 |
| 2026-09-25 | 421.10 | 424.70 | 420.40 | 423.50 | 423.50 | 611,060 |
| 2026-09-24 | 410.90 | 420.40 | 408.50 | 419.20 | 419.20 | 711,822 |
| 2026-09-23 | 432.00 | 432.00 | 412.90 | 413.10 | 413.10 | 1,174,840 |
| 2026-09-22 | 443.60 | 444.10 | 430.20 | 430.20 | 430.20 | 850,344 |
| 2026-09-21 | 445.00 | 445.90 | 441.90 | 445.10 | 445.10 | 391,354 |
| 2026-09-18 | 450.20 | 450.80 | 439.60 | 443.30 | 443.30 | 1,731,481 |
| 2026-09-17 | 450.00 | 452.40 | 448.60 | 451.10 | 451.10 | 423,111 |
| 2026-09-16 | 445.00 | 449.30 | 444.40 | 449.20 | 449.20 | 484,865 |
| 2026-09-15 | 443.20 | 447.00 | 440.40 | 444.60 | 444.60 | 348,888 |
| 2026-09-14 | 442.30 | 444.80 | 440.20 | 444.50 | 444.50 | 321,466 |
| 2026-09-11 | 442.40 | 444.50 | 440.60 | 442.30 | 442.30 | 297,850 |
| 2026-09-10 | 438.60 | 441.50 | 438.00 | 439.50 | 439.50 | 360,165 |
| 2026-09-09 | 438.80 | 441.00 | 434.00 | 437.10 | 437.10 | 631,846 |
| 2026-09-08 | 446.00 | 447.40 | 440.10 | 445.40 | 445.40 | 351,439 |
| 2026-09-07 | 448.50 | 449.80 | 445.90 | 447.40 | 447.40 | 289,115 |
| 2026-09-04 | 451.00 | 452.50 | 449.30 | 450.60 | 450.60 | 519,829 |
| 2026-09-03 | 450.00 | 454.60 | 449.30 | 453.30 | 453.30 | 391,136 |
| 2026-09-02 | 452.00 | 454.20 | 448.00 | 449.20 | 449.20 | 335,522 |
| 2026-09-01 | 451.90 | 453.80 | 447.90 | 451.80 | 451.80 | 368,301 |
| 2026-08-31 | 452.50 | 453.00 | 449.40 | 450.80 | 450.80 | 729,949 |
| 2026-08-28 | 448.40 | 453.40 | 448.00 | 453.00 | 453.00 | 430,796 |
| 2026-08-27 | 450.30 | 451.50 | 444.10 | 445.20 | 445.20 | 355,174 |
| 2026-08-26 | 450.20 | 452.90 | 450.20 | 451.70 | 451.70 | 331,504 |
| 2026-08-25 | 447.90 | 451.40 | 446.70 | 450.00 | 450.00 | 425,016 |
| 2026-08-24 | 441.40 | 445.50 | 441.30 | 445.40 | 445.40 | 296,620 |
| 2026-08-21 | 440.50 | 442.80 | 438.80 | 440.80 | 440.80 | 453,236 |
| 2026-08-20 | 438.00 | 439.60 | 435.80 | 438.30 | 438.30 | 370,684 |
| 2026-08-19 | 441.80 | 443.40 | 438.00 | 438.00 | 438.00 | 489,426 |
| 2026-08-18 | 439.90 | 442.60 | 438.00 | 442.00 | 442.00 | 423,346 |
| 2026-08-17 | 441.20 | 442.40 | 438.60 | 438.60 | 438.60 | 459,481 |
| 2026-08-14 | 439.90 | 443.00 | 438.00 | 442.70 | 442.70 | 388,720 |
| 2026-08-13 | 439.40 | 443.50 | 437.80 | 437.80 | 437.80 | 413,043 |
| 2026-08-12 | 436.60 | 438.90 | 436.10 | 438.90 | 438.90 | 505,559 |
| 2026-08-11 | 437.80 | 439.60 | 434.70 | 435.70 | 435.70 | 465,460 |
| 2026-08-10 | 436.00 | 441.00 | 436.00 | 437.70 | 437.70 | 628,841 |
| 2026-08-07 | 435.60 | 441.70 | 433.40 | 433.50 | 433.50 | 1,014,674 |
| 2026-08-06 | 440.50 | 443.90 | 438.70 | 440.70 | 440.70 | 681,829 |
| 2026-08-05 | 436.00 | 438.60 | 435.10 | 436.60 | 436.60 | 422,404 |
| 2026-08-04 | 433.60 | 435.90 | 431.90 | 434.70 | 434.70 | 489,104 |
| 2026-08-03 | 432.60 | 434.70 | 431.30 | 432.90 | 432.90 | 564,499 |
| 2026-07-31 | 432.60 | 435.20 | 430.30 | 432.50 | 432.50 | 570,223 |
| 2026-07-30 | 426.30 | 433.50 | 426.30 | 431.50 | 431.50 | 417,695 |
| 2026-07-29 | 432.20 | 433.60 | 426.50 | 428.20 | 428.20 | 528,101 |
| 2026-07-28 | 432.90 | 433.70 | 429.80 | 432.40 | 432.40 | 370,704 |
| 2026-07-27 | 430.00 | 432.30 | 428.90 | 430.40 | 430.40 | 535,613 |
Page 1 of 5 · 252 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.