Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	232.13	235.63	229.25	235.02	204.52	503,408
2023-11-30	231.70	232.90	230.00	230.64	200.71	112,570
2023-11-29	229.88	231.50	228.70	230.59	200.67	148,981
2023-11-28	229.63	231.95	228.75	230.50	200.60	295,780
2023-11-27	232.85	234.25	230.45	231.18	201.18	81,632
2023-11-24	232.70	234.15	231.05	233.18	202.93	211,654
2023-11-23	231.13	232.70	230.50	232.34	202.19	469,373
2023-11-22	231.63	233.30	229.35	231.09	201.10	406,834
2023-11-21	228.75	231.00	227.50	229.86	200.03	684,515
2023-11-20	228.83	230.55	227.10	228.74	199.06	436,755
2023-11-17	226.90	228.75	224.95	228.02	198.43	111,106
2023-11-16	224.83	227.20	223.10	226.12	196.78	108,867
2023-11-15	223.85	225.45	222.55	224.03	194.97	128,820
2023-11-14	221.88	224.80	221.40	224.53	195.40	261,480
2023-11-13	222.83	223.45	219.95	221.43	192.70	541,664
2023-11-10	221.08	229.95	218.45	226.38	197.01	489,965
2023-11-09	221.68	222.35	220.15	222.30	193.46	398,569
2023-11-08	217.38	221.11	215.90	220.80	192.15	371,054
2023-11-07	220.30	222.70	218.50	219.06	190.63	834,243
2023-11-06	220.90	222.05	219.25	221.16	192.47	287,031
2023-11-03	223.90	225.05	217.85	220.25	191.67	626,826
2023-11-02	223.70	232.20	222.05	223.57	194.56	187,649
2023-11-01	221.88	224.50	219.75	224.21	195.11	62,689
2023-10-31	221.28	223.30	219.75	221.04	192.36	1,235,442
2023-10-30	219.53	221.80	218.50	221.00	192.32	256,892
2023-10-27	220.20	221.85	218.56	221.06	192.37	462,815
2023-10-26	219.23	221.80	217.20	219.03	190.61	303,611
2023-10-25	218.20	220.55	218.10	220.18	191.61	1,398,442
2023-10-24	217.93	218.80	216.55	218.12	189.82	832,264
2023-10-23	218.23	219.80	214.65	217.83	189.56	598,496
2023-10-20	219.48	222.55	217.36	217.59	189.36	1,061,640
2023-10-19	221.78	222.10	219.00	221.29	192.58	632,928
2023-10-18	225.15	226.60	222.70	223.88	194.83	245,331
2023-10-17	223.85	225.25	222.50	223.50	194.50	74,235
2023-10-16	224.35	226.55	221.35	223.36	194.38	390,608
2023-10-13	226.65	226.90	222.50	222.76	193.85	234,320
2023-10-12	228.25	228.45	221.55	228.21	198.60	114,576
2023-10-11	224.75	227.55	223.70	225.25	196.02	289,466
2023-10-10	224.45	226.40	221.15	225.25	196.02	723,439
2023-10-09	221.78	223.40	220.60	222.00	193.20	105,631
2023-10-06	221.78	224.30	221.40	224.30	195.20	444,819
2023-10-05	220.05	221.80	218.65	220.74	192.10	233,956
2023-10-04	220.03	221.20	218.16	220.20	191.63	906,514
2023-10-03	221.65	223.55	220.50	221.76	192.99	384,061
2023-10-02	226.08	227.60	221.25	222.73	193.83	1,694,074
2023-09-29	228.83	229.35	224.45	225.27	196.04	761,144
2023-09-28	227.65	228.95	226.45	228.58	198.92	530,751
2023-09-27	229.30	229.70	226.75	227.93	198.36	424,275
2023-09-26	229.40	231.00	229.15	230.54	200.63	544,548
2023-09-25	230.65	232.50	228.45	230.07	200.22	527,488
2023-09-22	229.85	233.55	229.25	232.56	202.38	649,607
2023-09-21	229.50	230.65	228.70	229.70	199.90	213,571
2023-09-20	233.23	233.40	229.95	231.99	201.89	392,620
2023-09-19	231.68	233.35	231.45	233.28	203.01	1,471,704
2023-09-18	231.85	232.85	230.95	231.95	201.85	1,738,464
2023-09-15	232.58	234.45	231.32	233.45	203.16	957,848
2023-09-14	227.53	231.85	227.20	231.47	201.43	440,485
2023-09-13	226.60	227.65	225.35	227.42	197.91	626,075
2023-09-12	225.33	226.95	225.10	226.81	197.38	620,214
2023-09-11	223.70	224.95	223.25	224.74	195.58	635,255

← NewerPage 13 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.