Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	209.23	210.00	208.60	209.23	182.08	574,580
2023-06-14	209.13	211.10	208.60	209.75	182.53	565,920
2023-06-13	208.68	209.95	207.40	208.84	181.74	2,161,371
2023-06-12	208.95	209.75	208.35	208.76	181.67	414,928
2023-06-09	208.95	209.25	207.34	208.17	181.16	177,458
2023-06-08	209.90	210.85	208.80	208.87	181.77	731,489
2023-06-07	209.98	210.60	207.95	208.97	181.86	232,321
2023-06-06	209.30	211.40	209.15	210.49	183.18	1,205,930
2023-06-05	210.50	212.15	209.85	211.08	183.69	700,462
2023-06-02	205.95	210.90	205.90	209.03	181.91	842,217
2023-06-01	201.59	204.90	200.75	203.92	177.46	526,041
2023-05-31	206.93	207.35	198.70	206.78	179.95	1,666,145
2023-05-30	207.25	209.05	207.05	207.35	180.45	588,269
2023-05-26	206.38	207.60	202.90	207.44	180.53	254,732
2023-05-25	205.43	206.10	202.85	205.38	178.73	80,396
2023-05-24	209.88	211.97	205.10	206.83	179.99	668,146
2023-05-23	211.65	212.45	211.00	211.50	184.06	644,554
2023-05-22	211.93	212.00	210.55	211.25	183.84	135,471
2023-05-19	211.30	212.90	210.55	211.69	184.22	60,022
2023-05-18	209.05	211.25	208.65	210.09	182.83	990,652
2023-05-17	208.43	209.35	208.00	208.65	181.58	207,451
2023-05-16	209.75	210.00	208.20	209.44	182.26	685,058
2023-05-15	212.50	212.85	209.50	210.58	183.25	143,539
2023-05-12	209.75	213.30	207.45	210.80	183.45	536,619
2023-05-11	213.83	215.10	210.15	212.35	184.80	178,908
2023-05-10	215.65	216.55	211.05	213.29	185.62	1,825,539
2023-05-09	216.73	217.14	214.90	215.58	187.61	946,656
2023-05-05	213.60	216.25	210.00	215.47	187.51	204,519
2023-05-04	224.10	224.10	220.25	221.93	183.21	337,783
2023-05-03	223.40	225.00	222.75	223.98	184.91	134,275
2023-05-02	227.60	228.35	222.10	222.98	184.08	577,232
2023-04-28	226.40	227.45	224.25	226.03	186.60	1,244,860
2023-04-27	223.20	226.95	223.10	226.28	186.80	399,401
2023-04-26	223.40	224.10	221.60	223.16	184.22	457,314
2023-04-25	222.95	224.10	221.85	223.21	184.27	4,295,320
2023-04-24	222.10	223.75	221.90	222.47	183.66	98,480
2023-04-21	222.18	223.65	221.40	222.56	183.73	77,541
2023-04-20	222.38	222.75	220.80	222.28	183.50	59,563
2023-04-19	219.25	221.95	217.98	221.43	182.80	125,719
2023-04-18	216.80	219.10	216.80	218.64	180.50	110,728
2023-04-17	219.18	219.40	215.70	217.47	179.53	893,616
2023-04-14	219.35	219.60	217.55	219.14	180.91	1,492,558
2023-04-13	218.10	219.65	217.85	218.76	180.60	293,795
2023-04-12	216.75	219.45	216.53	218.48	180.36	89,192
2023-04-11	216.48	217.65	216.09	216.83	179.00	235,423
2023-04-06	213.45	216.80	213.45	215.71	178.08	92,121
2023-04-05	213.45	214.10	212.35	213.11	175.94	435,583
2023-04-04	213.60	215.65	213.10	213.23	176.03	259,307
2023-04-03	213.15	213.60	212.45	212.74	175.63	531,650
2023-03-31	211.88	213.50	210.60	212.84	175.71	217,667
2023-03-30	210.00	212.80	209.95	211.84	174.89	94,421
2023-03-29	207.18	209.70	206.55	209.24	172.74	249,464
2023-03-28	207.13	208.15	204.70	206.09	170.14	715,542
2023-03-27	207.95	208.70	205.35	206.51	170.48	368,061
2023-03-24	206.73	207.15	201.60	203.85	168.28	310,470
2023-03-23	207.98	208.15	205.40	206.90	170.80	1,021,592
2023-03-22	208.40	210.40	207.70	209.54	172.98	73,983
2023-03-21	204.95	209.05	204.35	208.07	171.77	294,682
2023-03-20	197.01	213.20	192.56	202.42	167.10	2,191,142
2023-03-17	206.23	208.20	200.05	200.11	165.20	1,210,910

← NewerPage 15 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.