Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	270.15	271.80	269.50	270.80	248.18	166,138
2024-08-20	269.70	270.50	268.80	270.20	247.63	151,116
2024-08-19	267.70	270.80	267.10	268.70	246.26	432,178
2024-08-16	264.30	267.10	260.10	267.00	244.70	388,015
2024-08-15	260.35	264.00	260.10	260.30	238.56	84,864
2024-08-14	257.75	259.00	256.60	257.31	235.81	25,432
2024-08-13	256.50	257.30	255.50	256.80	235.35	41,185
2024-08-12	257.35	257.70	255.10	255.90	234.53	231,216
2024-08-09	253.00	256.10	252.50	253.10	231.96	82,900
2024-08-08	254.15	254.90	250.40	252.33	231.26	125,637
2024-08-07	247.35	249.80	246.30	247.48	226.81	25,713
2024-08-06	247.40	247.50	242.90	243.97	223.59	192,776
2024-08-05	242.45	247.00	238.00	243.38	223.05	237,415
2024-08-02	253.45	260.50	248.40	250.70	229.76	52,600
2024-08-01	259.75	259.90	253.50	259.00	237.37	52,116
2024-07-31	260.75	263.00	259.50	262.20	240.30	76,745
2024-07-30	259.60	263.00	259.30	261.97	240.09	21,577
2024-07-29	262.65	263.20	258.00	261.82	239.95	22,350
2024-07-26	258.60	261.70	257.80	260.00	238.28	21,531
2024-07-25	257.70	259.40	256.40	257.95	236.40	42,502
2024-07-24	260.80	260.90	259.30	260.00	238.28	23,069
2024-07-23	263.30	264.10	261.20	263.28	241.29	176,051
2024-07-22	260.50	263.50	258.30	262.30	240.39	144,597
2024-07-19	262.05	264.60	258.40	261.10	239.29	21,652
2024-07-18	265.35	266.50	261.40	263.82	241.79	266,726
2024-07-17	262.50	264.20	260.70	263.09	241.12	16,050
2024-07-16	263.85	267.20	262.10	263.28	241.28	348,467
2024-07-15	266.50	268.00	264.50	265.50	243.32	197,620
2024-07-12	264.85	266.90	261.40	265.89	243.68	84,444
2024-07-11	262.95	264.70	260.60	263.30	241.31	15,252
2024-07-10	260.55	262.30	258.30	261.98	240.10	15,038
2024-07-09	261.70	263.80	258.30	260.63	238.86	16,219
2024-07-08	261.10	263.10	259.80	262.25	240.35	89,636
2024-07-05	261.50	263.60	259.20	261.87	239.99	18,936
2024-07-04	259.95	261.90	257.80	261.46	239.62	45,681
2024-07-03	259.15	261.20	257.10	258.90	237.27	88,831
2024-07-02	261.80	261.80	256.60	258.70	237.09	284,703
2024-07-01	262.45	263.90	258.00	262.78	240.83	27,043
2024-06-28	261.00	262.20	258.50	261.70	239.84	29,461
2024-06-27	259.80	261.10	257.50	259.37	237.70	21,151
2024-06-26	260.55	261.00	257.50	258.45	236.86	75,291
2024-06-24	260.15	262.00	258.50	260.60	238.83	11,142
2024-06-21	260.25	262.00	256.80	258.66	237.06	72,963
2024-06-20	259.10	260.90	256.50	259.54	237.86	167,882
2024-06-19	258.80	259.10	256.80	257.58	236.07	319,614
2024-06-18	257.35	257.60	255.80	256.58	235.14	46,570
2024-06-17	254.00	255.80	253.30	254.72	233.44	349,601
2024-06-14	256.85	258.10	251.90	254.56	233.29	82,347
2024-06-13	260.10	260.60	256.30	259.33	237.67	28,885
2024-06-12	257.10	260.40	254.50	259.41	237.74	940,118
2024-06-11	259.70	260.70	255.30	256.86	235.41	79,360
2024-06-10	260.70	261.10	258.60	259.40	237.73	279,514
2024-06-07	263.85	266.00	260.00	261.36	239.53	23,400
2024-06-06	261.85	264.40	260.60	262.30	240.39	172,881
2024-06-05	263.30	264.90	260.90	262.55	240.62	337,641
2024-06-04	268.75	268.80	259.00	265.50	243.32	45,807
2024-06-03	269.00	271.20	263.70	269.40	246.90	103,349
2024-05-31	266.75	268.30	263.60	266.91	244.62	105,498
2024-05-30	263.90	265.70	262.30	264.00	241.95	692,926
2024-05-29	265.20	267.50	262.90	263.26	241.27	512,962

← NewerPage 10 of 21 · 1,256 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.