Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	222.08	222.35	219.05	221.06	192.38	188,287
2023-09-07	220.50	222.40	220.35	221.46	192.72	101,679
2023-09-06	221.05	221.53	218.95	219.97	191.43	331,564
2023-09-05	221.93	223.40	220.60	221.98	193.18	463,769
2023-09-04	224.25	225.20	222.50	223.30	194.33	113,864
2023-09-01	225.15	226.70	224.20	225.96	196.64	469,102
2023-08-31	225.80	226.75	224.34	224.73	195.57	228,634
2023-08-30	226.25	226.85	224.90	225.52	196.26	66,949
2023-08-29	224.80	226.75	224.75	225.53	196.27	357,898
2023-08-25	222.33	223.85	221.70	222.56	193.68	78,324
2023-08-24	223.08	224.40	222.35	222.40	193.54	9,732
2023-08-23	221.78	223.65	221.10	222.21	193.38	242,041
2023-08-22	221.98	223.30	220.70	221.51	192.77	235,749
2023-08-21	221.23	223.25	220.50	221.77	193.00	156,000
2023-08-18	221.85	222.00	219.05	221.28	192.56	298,527
2023-08-17	221.35	223.45	220.95	221.98	193.18	93,327
2023-08-16	220.80	222.65	220.25	221.76	192.98	187,578
2023-08-15	224.58	224.65	219.45	220.73	192.09	127,391
2023-08-14	223.08	224.65	222.85	224.09	195.01	78,278
2023-08-11	223.68	225.10	222.45	223.22	194.25	392,295
2023-08-10	216.70	225.00	216.40	223.73	194.70	471,822
2023-08-09	215.55	216.50	214.45	215.40	187.46	115,810
2023-08-08	213.33	215.45	211.35	212.72	185.12	130,026
2023-08-07	213.85	215.10	212.80	213.69	185.96	583,033
2023-08-04	212.08	214.45	211.15	213.27	185.60	139,856
2023-08-03	211.13	212.35	210.40	211.39	183.97	550,278
2023-08-02	214.45	217.40	211.42	212.39	184.83	622,348
2023-08-01	217.30	217.75	215.15	216.12	188.07	106,336
2023-07-31	217.83	218.55	217.33	217.33	189.13	224,243
2023-07-28	218.75	220.05	218.60	219.44	190.97	178,884
2023-07-27	216.43	218.90	216.40	217.61	189.37	257,223
2023-07-26	216.35	217.10	214.00	215.77	187.77	119,750
2023-07-25	215.73	216.35	215.40	215.98	187.96	380,794
2023-07-24	214.10	215.25	213.85	214.81	186.94	255,496
2023-07-21	215.00	215.80	214.35	215.03	187.13	106,211
2023-07-20	210.50	215.15	210.45	214.35	186.54	330,466
2023-07-19	211.80	212.80	209.50	211.68	184.21	221,282
2023-07-18	210.18	211.00	209.60	209.92	182.68	104,764
2023-07-17	209.95	211.15	209.25	210.24	182.96	381,096
2023-07-14	210.85	211.90	209.85	210.74	183.40	217,576
2023-07-13	210.93	212.70	210.25	211.93	184.43	144,589
2023-07-12	208.55	212.00	208.55	210.36	183.06	317,280
2023-07-11	206.65	208.00	206.45	207.88	180.91	92,555
2023-07-10	204.08	206.90	203.85	206.32	179.55	74,269
2023-07-07	202.80	204.80	202.75	204.15	177.66	73,330
2023-07-06	206.63	207.35	202.40	204.95	178.36	145,515
2023-07-05	211.75	211.90	206.65	207.80	180.84	403,572
2023-07-04	213.93	214.90	213.15	213.23	185.56	35,781
2023-07-03	213.85	216.00	213.45	213.79	186.05	753,749
2023-06-30	211.95	214.55	211.83	213.05	185.40	122,668
2023-06-29	211.85	212.39	211.02	211.22	183.81	146,598
2023-06-28	211.90	212.80	210.85	211.64	184.18	68,520
2023-06-27	210.15	211.45	209.65	211.31	183.90	87,813
2023-06-26	209.68	209.85	207.82	208.78	181.69	48,124
2023-06-23	208.55	209.91	207.30	208.74	181.66	425,211
2023-06-22	207.68	209.45	206.80	207.80	180.84	554,640
2023-06-21	209.15	210.40	208.42	209.20	182.06	65,125
2023-06-20	209.70	210.40	209.25	209.58	182.39	95,767
2023-06-19	209.83	211.52	209.20	209.93	182.69	208,843
2023-06-16	210.45	211.15	209.75	210.26	182.98	1,113,544

← NewerPage 14 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.