Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	207.95	208.00	202.10	205.30	169.48	397,555
2023-03-15	212.53	212.95	203.20	206.30	170.31	448,971
2023-03-14	210.85	214.50	210.05	213.13	175.95	211,513
2023-03-13	220.15	220.25	209.35	213.81	176.51	1,314,603
2023-03-10	219.50	220.40	217.70	219.51	181.21	1,054,234
2023-03-09	222.73	223.95	222.15	222.63	183.79	594,752
2023-03-08	221.15	223.00	220.80	222.39	183.59	251,586
2023-03-07	222.98	223.25	221.45	222.12	183.37	460,468
2023-03-06	221.85	223.65	221.80	222.40	183.60	208,139
2023-03-03	220.80	221.70	220.35	221.04	182.48	296,999
2023-03-02	221.20	221.30	219.65	220.87	182.34	174,786
2023-03-01	222.95	224.30	220.85	221.49	182.85	172,636
2023-02-28	218.48	223.00	218.40	221.58	182.92	484,530
2023-02-27	216.70	220.15	216.55	219.05	180.84	272,342
2023-02-24	218.08	219.40	215.19	217.25	179.35	566,686
2023-02-23	217.18	219.10	216.60	217.79	179.80	772,286
2023-02-22	216.30	217.00	214.30	215.82	178.17	701,781
2023-02-21	217.83	218.15	216.00	217.41	179.48	1,229,328
2023-02-20	218.68	219.85	216.80	218.22	180.15	172,247
2023-02-17	219.65	221.13	213.50	215.89	178.23	348,319
2023-02-16	220.45	221.40	219.70	221.07	182.50	602,883
2023-02-15	219.95	220.25	219.00	219.91	181.54	416,990
2023-02-14	220.85	221.45	220.15	220.94	182.40	504,316
2023-02-13	220.25	221.00	219.80	220.31	181.88	166,811
2023-02-10	221.33	221.80	218.85	220.19	181.78	1,277,796
2023-02-09	221.28	224.20	221.17	222.29	183.51	457,201
2023-02-08	221.30	221.85	220.00	220.95	182.40	323,920
2023-02-07	219.43	220.02	218.75	219.20	180.96	325,980
2023-02-06	220.25	220.55	218.30	219.10	180.88	562,763
2023-02-03	220.50	221.70	219.65	220.57	182.09	562,197
2023-02-02	220.83	223.00	220.65	221.65	182.98	355,931
2023-02-01	219.18	221.05	218.80	220.96	182.41	787,757
2023-01-31	221.53	221.70	218.60	219.26	181.01	347,497
2023-01-30	221.23	221.65	218.90	221.37	182.75	686,815
2023-01-27	221.98	222.50	221.15	221.52	182.87	427,073
2023-01-26	222.25	222.65	221.50	221.78	183.09	392,799
2023-01-25	221.03	221.95	220.00	221.19	182.60	334,633
2023-01-24	220.58	221.15	220.20	220.70	182.20	125,345
2023-01-23	220.75	221.80	218.85	219.93	181.56	116,919
2023-01-20	218.75	220.55	218.05	220.01	181.63	388,977
2023-01-19	217.18	219.10	217.00	217.37	179.45	716,548
2023-01-18	218.75	219.50	218.20	218.86	180.68	2,060,473
2023-01-17	219.35	219.55	217.95	218.95	180.75	430,191
2023-01-16	218.35	220.00	218.00	219.03	180.82	737,004
2023-01-13	217.70	219.25	216.95	217.98	179.95	788,219
2023-01-12	216.18	218.15	215.30	217.49	179.55	210,273
2023-01-11	216.78	217.15	214.30	215.49	177.90	277,611
2023-01-10	213.90	216.33	213.70	216.33	178.59	902,000
2023-01-09	212.98	215.10	212.85	214.18	176.82	249,225
2023-01-06	209.95	211.80	209.10	210.49	173.77	175,111
2023-01-05	210.90	210.95	208.80	209.73	173.14	503,684
2023-01-04	205.80	211.65	205.65	209.91	173.29	407,033
2023-01-03	202.35	205.90	202.35	205.24	169.44	211,317
2022-12-30	202.55	202.55	200.90	202.04	166.79	168,972
2022-12-29	200.90	203.70	200.87	203.03	167.61	122,730
2022-12-28	203.63	203.70	202.14	202.19	166.92	139,088
2022-12-23	203.15	203.25	201.45	202.20	166.93	126,812
2022-12-22	203.90	205.35	202.00	203.06	167.64	472,737
2022-12-21	200.28	203.90	199.84	202.14	166.87	430,385
2022-12-20	198.50	201.40	198.50	199.98	165.10	2,592,493

← NewerPage 16 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.