Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	430.29	433.85	430.29	433.85	433.85	428
2026-10-15	428.70	435.10	428.00	434.07	434.07	41,987
2026-10-14	423.85	426.60	422.10	422.10	422.10	217,522
2026-10-13	422.85	425.50	422.60	423.03	423.03	43,390
2026-10-12	419.45	422.10	419.30	420.50	420.50	78,149
2026-10-09	417.80	420.10	417.00	417.90	417.90	178,879
2026-10-08	415.75	417.10	411.70	415.05	415.05	31,694
2026-10-07	417.95	419.30	415.00	415.90	415.90	198,097
2026-10-06	420.70	423.40	419.00	421.60	421.60	112,801
2026-10-05	416.70	419.90	415.70	417.40	417.40	74,764
2026-10-02	412.65	416.20	410.00	414.30	414.30	80,651
2026-10-01	412.70	415.40	408.70	411.50	411.50	126,332
2026-09-30	423.00	424.90	415.70	416.30	416.30	159,737
2026-09-29	424.35	427.70	422.50	423.25	423.25	82,051
2026-09-28	425.70	426.90	423.10	424.03	424.03	27,161
2026-09-25	420.65	424.50	420.60	422.85	422.85	273,891
2026-09-24	410.45	420.50	409.00	417.85	417.85	196,986
2026-09-23	431.90	433.98	413.00	413.95	413.95	185,359
2026-09-22	444.15	444.20	431.60	436.98	436.98	198,976
2026-09-21	445.55	446.00	441.90	443.40	443.40	64,102
2026-09-18	449.95	450.50	439.60	441.70	441.70	261,984
2026-09-17	449.60	452.40	448.55	450.30	450.30	90,450
2026-09-16	444.40	449.40	444.20	449.30	449.30	181,441
2026-09-15	443.55	447.10	440.40	442.77	442.77	223,434
2026-09-14	441.65	444.90	441.10	443.27	443.27	23,491
2026-09-11	441.75	444.50	440.70	441.00	441.00	153,200
2026-09-10	438.50	441.60	438.20	440.90	440.90	123,335
2026-09-09	440.60	440.80	434.30	434.60	434.60	104,696
2026-09-08	446.55	447.60	440.10	443.22	443.22	304,204
2026-09-07	448.95	450.02	446.00	450.02	450.02	52,945
2026-09-04	451.35	452.60	449.40	450.15	450.15	112,284
2026-09-03	450.55	454.70	449.40	452.70	452.70	33,720
2026-09-02	452.70	454.20	448.00	448.30	448.30	105,182
2026-09-01	452.25	453.80	447.90	451.80	451.80	132,360
2026-08-28	449.55	453.40	448.00	451.45	451.45	39,500
2026-08-27	450.60	451.60	444.00	445.40	445.40	122,717
2026-08-26	450.80	452.90	450.00	452.04	452.04	46,698
2026-08-25	447.15	451.30	446.00	450.60	450.60	103,578
2026-08-24	441.85	445.40	441.30	445.40	445.40	49,113
2026-08-21	440.25	442.70	438.70	441.30	441.30	74,909
2026-08-20	437.80	439.60	435.90	439.40	439.40	131,482
2026-08-19	441.65	443.40	438.00	440.45	440.45	132,153
2026-08-18	439.65	442.90	438.00	442.00	442.00	144,666
2026-08-17	440.75	442.40	438.60	441.45	441.45	46,188
2026-08-14	439.25	443.00	438.15	442.40	442.40	60,417
2026-08-13	439.60	443.50	437.80	439.65	439.65	157,206
2026-08-12	437.15	438.90	436.10	438.30	438.30	77,908
2026-08-11	438.40	439.60	434.60	436.20	436.20	244,563
2026-08-10	436.40	441.10	436.00	438.42	438.42	271,201
2026-08-07	435.20	441.70	433.50	435.30	435.30	50,091
2026-08-06	439.75	443.75	439.00	443.00	443.00	59,462
2026-08-05	435.55	438.60	435.00	436.75	436.75	68,847
2026-08-04	433.35	435.80	432.00	434.55	434.55	26,614
2026-08-03	433.30	434.80	431.40	433.28	433.28	51,177
2026-07-31	432.85	435.10	430.40	432.65	432.65	41,221
2026-07-30	427.10	433.50	426.10	432.35	432.35	148,109
2026-07-29	432.65	433.60	426.60	428.10	428.10	45,929
2026-07-28	432.90	433.70	429.80	430.72	430.72	154,764
2026-07-27	429.70	432.30	429.10	431.13	431.13	116,542
2026-07-24	426.20	427.40	424.20	425.60	425.60	34,640

Page 1 of 2 · 64 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.