Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	248.70	249.85	246.50	248.59	216.33	83,996
2024-02-27	245.43	248.05	244.00	246.46	214.48	290,297
2024-02-26	247.60	248.85	245.00	246.16	214.22	809,563
2024-02-23	252.70	256.45	245.70	246.55	214.56	474,709
2024-02-22	252.60	256.00	249.15	255.07	221.98	216,010
2024-02-21	249.73	251.85	247.90	250.01	217.57	367,727
2024-02-20	248.28	250.15	246.65	249.22	216.89	1,069,120
2024-02-19	247.20	248.95	245.60	248.20	215.99	135,703
2024-02-16	246.70	249.50	244.50	247.91	215.74	86,236
2024-02-15	244.60	246.50	243.05	245.50	213.64	101,738
2024-02-14	245.38	247.20	244.20	245.66	213.79	581,692
2024-02-13	245.50	247.75	244.35	245.81	213.92	59,735
2024-02-12	243.50	246.25	242.05	245.29	213.46	70,849
2024-02-09	243.90	245.35	241.10	242.62	211.14	147,552
2024-02-08	246.65	248.65	243.75	244.64	212.89	77,042
2024-02-07	247.63	249.35	245.10	246.43	214.46	215,988
2024-02-06	246.20	248.10	243.90	247.67	215.54	132,098
2024-02-05	245.53	247.20	244.20	244.83	213.07	162,145
2024-02-02	247.05	247.55	243.75	245.62	213.75	167,675
2024-02-01	246.85	249.30	244.40	246.47	214.49	64,561
2024-01-31	249.13	250.45	246.10	247.82	215.67	166,430
2024-01-30	246.63	248.25	245.05	247.36	215.26	117,210
2024-01-29	248.23	249.75	245.50	246.59	214.59	128,370
2024-01-26	247.10	248.65	245.35	247.96	215.79	120,998
2024-01-25	248.98	250.80	245.30	245.64	213.77	81,786
2024-01-24	243.85	248.50	242.35	248.44	216.20	185,720
2024-01-23	249.95	251.50	244.75	245.64	213.77	145,338
2024-01-22	249.08	249.86	245.65	249.76	217.35	265,627
2024-01-19	244.98	249.15	243.55	246.61	214.61	297,576
2024-01-18	244.30	246.35	242.65	244.90	213.12	117,230
2024-01-17	242.23	244.90	241.15	243.65	212.04	184,029
2024-01-16	242.15	243.90	239.50	242.38	210.93	167,618
2024-01-15	242.48	242.85	240.20	241.84	210.46	305,427
2024-01-12	241.23	242.80	238.20	241.64	210.29	346,983
2024-01-11	243.53	245.10	239.25	241.15	209.86	104,764
2024-01-10	243.43	245.15	242.05	242.70	211.21	90,854
2024-01-09	244.98	246.55	242.00	243.55	211.95	371,047
2024-01-08	243.85	244.90	242.10	243.58	211.98	617,312
2024-01-05	244.13	245.00	241.95	243.49	211.89	132,935
2024-01-04	243.10	245.50	241.05	244.68	212.93	62,707
2024-01-03	246.53	248.00	241.85	242.94	211.42	191,020
2024-01-02	242.83	246.60	242.65	244.95	213.17	227,320
2023-12-29	240.85	242.55	239.20	241.90	210.51	30,997
2023-12-28	242.18	242.70	240.60	241.01	209.74	57,199
2023-12-27	242.05	244.10	240.75	241.75	210.38	72,574
2023-12-22	242.28	243.35	240.20	242.68	211.19	39,347
2023-12-21	242.35	243.75	240.75	241.90	210.51	493,974
2023-12-20	243.00	243.45	241.00	242.21	210.79	858,868
2023-12-19	241.00	243.25	239.25	242.50	211.04	330,063
2023-12-18	240.38	242.00	238.70	240.59	209.37	291,951
2023-12-15	240.05	242.75	239.45	240.53	209.32	1,293,853
2023-12-14	243.78	246.45	234.35	240.96	209.70	659,819
2023-12-13	245.53	247.00	243.90	245.06	213.26	1,104,121
2023-12-12	244.78	246.30	242.30	245.44	213.60	391,820
2023-12-11	243.85	245.45	242.25	243.95	212.30	407,302
2023-12-08	242.83	244.40	240.65	243.80	212.17	170,469
2023-12-07	240.85	243.25	239.40	240.95	209.69	542,353
2023-12-06	239.15	242.05	237.30	240.91	209.65	247,482
2023-12-05	235.20	238.77	235.05	238.75	207.77	189,257
2023-12-04	234.70	236.65	232.50	234.68	204.23	58,617

← NewerPage 12 of 21 · 1,253 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.