Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	266.35	267.90	264.50	264.75	242.64	320,485
2024-05-24	261.25	265.70	259.90	263.24	241.25	45,698
2024-05-23	266.85	268.20	263.80	264.10	242.04	23,075
2024-05-22	266.80	267.80	266.60	266.90	244.61	873,432
2024-05-21	267.30	269.30	265.20	266.60	244.33	1,142,109
2024-05-20	267.55	269.50	265.00	267.90	245.52	15,025
2024-05-17	266.20	268.00	262.20	267.13	244.82	30,734
2024-05-16	264.75	268.40	261.60	265.41	243.24	269,136
2024-05-15	262.70	267.20	259.70	262.63	240.69	1,019,435
2024-05-14	265.70	267.50	263.60	264.62	242.51	481,521
2024-05-13	265.40	268.00	263.30	265.63	243.45	775,768
2024-05-10	265.20	267.30	261.70	266.00	243.78	1,230,491
2024-05-09	264.20	274.90	260.60	261.74	239.88	727,514
2024-05-08	273.45	275.40	273.00	273.60	238.10	1,362,457
2024-05-07	270.80	273.20	267.50	272.60	237.23	214,309
2024-05-03	269.55	271.10	262.80	263.66	229.45	33,259
2024-05-02	268.90	269.20	266.70	267.47	232.77	361,204
2024-05-01	266.60	266.60	266.60	266.60	232.01	18,937
2024-04-30	267.70	269.40	261.90	266.91	232.28	1,115,929
2024-04-29	267.20	269.60	264.30	266.74	232.13	280,775
2024-04-26	265.15	266.50	262.30	264.40	230.10	244,021
2024-04-25	267.10	268.70	260.60	262.70	228.61	213,710
2024-04-24	269.30	271.80	265.20	266.91	232.28	152,707
2024-04-23	268.00	270.50	265.00	270.36	235.28	307,889
2024-04-22	265.70	268.00	260.00	266.70	232.10	288,194
2024-04-19	260.40	263.90	258.70	262.27	228.24	365,013
2024-04-18	261.85	263.40	259.40	262.04	228.04	482,377
2024-04-17	259.05	263.90	257.40	261.40	227.48	135,114
2024-04-16	259.45	265.60	258.40	259.88	226.16	330,249
2024-04-15	264.00	265.60	260.00	263.97	229.72	282,875
2024-04-12	263.20	264.60	259.40	262.04	228.04	447,349
2024-04-11	263.30	265.00	259.10	261.84	227.87	278,217
2024-04-10	265.10	269.90	261.30	263.50	229.31	797,349
2024-04-09	268.20	270.20	263.60	264.05	229.79	125,441
2024-04-08	266.70	270.50	265.30	268.06	233.28	128,628
2024-04-05	269.10	270.00	266.90	268.77	233.90	223,477
2024-04-04	274.20	276.10	272.20	272.96	237.55	90,401
2024-04-03	274.60	276.50	274.00	274.37	238.77	115,390
2024-04-02	278.15	280.00	272.20	274.97	239.29	176,140
2024-03-28	277.03	279.15	275.30	277.74	241.71	159,256
2024-03-27	277.08	279.00	275.30	277.50	241.49	187,061
2024-03-26	275.50	278.15	273.80	277.01	241.07	332,685
2024-03-25	271.93	276.10	271.40	274.58	238.95	309,078
2024-03-22	273.45	274.95	271.50	272.34	237.00	296,285
2024-03-21	271.98	273.75	269.20	272.71	237.33	321,048
2024-03-20	270.73	271.15	269.65	270.51	235.41	150,970
2024-03-19	266.35	271.25	264.60	267.75	233.01	153,004
2024-03-18	265.28	268.25	264.15	266.03	231.52	885,935
2024-03-15	264.93	267.75	263.00	266.97	232.33	481,179
2024-03-14	265.73	267.65	262.25	264.60	230.27	564,839
2024-03-13	263.83	266.30	262.25	265.40	230.96	162,747
2024-03-12	260.88	264.00	259.35	263.57	229.37	755,757
2024-03-11	257.55	260.40	256.45	260.25	226.48	413,864
2024-03-08	257.08	259.25	254.75	258.80	225.22	258,163
2024-03-07	254.45	256.40	252.65	255.70	222.53	194,398
2024-03-06	254.18	256.00	252.65	254.61	221.57	66,503
2024-03-05	252.13	254.45	250.45	253.37	220.50	37,440
2024-03-04	251.95	252.45	251.05	251.90	219.22	75,101
2024-03-01	254.48	256.20	250.70	253.05	220.21	132,979
2024-02-29	249.05	253.90	247.05	250.00	217.56	603,490

← NewerPage 11 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.