Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	198.38	200.05	198.30	199.32	164.55	939,197
2022-12-16	198.81	199.78	197.30	198.09	163.54	1,401,811
2022-12-15	202.88	203.30	198.50	201.30	166.18	473,991
2022-12-14	205.15	205.45	203.30	204.04	168.44	1,487,882
2022-12-13	203.78	206.25	203.00	205.45	169.61	841,527
2022-12-12	204.05	204.25	202.90	203.55	168.04	591,835
2022-12-09	204.05	205.00	202.70	204.74	169.02	92,180
2022-12-08	203.68	204.70	203.45	203.90	168.33	138,486
2022-12-07	203.35	204.95	202.95	203.32	167.85	737,385
2022-12-06	202.98	205.20	202.75	204.00	168.42	292,199
2022-12-05	201.77	204.10	201.70	202.96	167.55	154,679
2022-12-02	202.75	203.60	200.70	202.69	167.33	357,681
2022-12-01	204.58	205.15	202.15	203.87	168.30	622,316
2022-11-30	206.30	206.80	203.20	204.75	169.03	625,571
2022-11-29	204.03	219.39	203.90	205.56	169.70	285,560
2022-11-28	204.35	205.40	202.95	203.76	168.21	1,024,645
2022-11-25	205.58	205.65	203.90	204.74	169.02	407,051
2022-11-24	205.08	206.45	204.87	205.56	169.70	352,883
2022-11-23	205.25	205.75	204.15	205.13	169.34	375,690
2022-11-22	203.93	205.70	203.45	204.79	169.06	63,563
2022-11-21	203.30	203.95	202.55	203.21	167.76	174,461
2022-11-18	202.98	204.85	202.35	204.05	168.45	113,828
2022-11-17	203.23	203.60	199.00	201.29	166.17	2,481,677
2022-11-16	200.45	203.15	200.05	201.91	166.69	202,439
2022-11-15	202.78	203.30	199.02	200.19	165.27	386,319
2022-11-14	202.23	204.00	199.90	203.19	167.74	576,696
2022-11-11	200.35	201.35	198.60	199.22	164.47	233,308
2022-11-10	189.16	200.05	189.00	192.91	159.26	606,355
2022-11-09	189.44	189.48	187.74	188.47	155.59	139,763
2022-11-08	186.80	188.56	186.80	187.92	155.14	1,054,291
2022-11-07	187.28	191.10	187.10	187.37	154.68	229,554
2022-11-04	186.07	188.84	185.36	188.10	155.29	403,938
2022-11-03	183.57	185.90	183.56	185.06	152.77	130,824
2022-11-02	185.08	186.12	184.74	184.88	152.63	161,853
2022-11-01	183.92	185.14	183.62	184.26	152.12	325,876
2022-10-31	181.59	183.88	181.56	182.78	150.89	165,939
2022-10-28	179.10	181.44	178.64	181.41	149.76	219,639
2022-10-27	177.58	180.64	177.32	179.52	148.20	149,220
2022-10-26	177.08	178.50	176.82	177.85	146.82	184,015
2022-10-25	177.54	177.94	174.82	176.67	145.85	131,988
2022-10-24	173.97	177.54	173.96	176.15	145.42	465,757
2022-10-21	171.59	173.70	169.86	172.02	142.01	387,665
2022-10-20	171.94	172.94	171.24	172.74	142.60	395,818
2022-10-19	171.93	172.96	171.02	172.28	142.22	1,095,540
2022-10-18	170.60	172.34	170.18	170.91	141.09	149,387
2022-10-17	167.82	171.34	167.56	170.26	140.56	168,388
2022-10-14	169.87	170.82	166.46	167.42	138.21	636,700
2022-10-13	163.13	167.46	162.92	165.73	136.82	281,864
2022-10-12	164.85	165.14	162.90	164.55	135.84	150,679
2022-10-11	163.84	164.94	162.66	164.04	135.42	1,369,747
2022-10-10	163.40	165.68	163.22	164.70	135.96	426,906
2022-10-07	164.29	166.28	163.96	165.16	136.34	280,150
2022-10-06	167.08	168.40	164.12	165.66	136.76	2,920,348
2022-10-05	166.18	166.54	165.00	166.15	137.17	358,498
2022-10-04	163.27	167.86	163.06	165.03	136.24	154,175
2022-10-03	159.44	162.20	158.48	161.26	133.12	1,641,067
2022-09-30	160.53	163.12	160.00	161.87	133.63	1,066,515
2022-09-29	160.79	160.88	157.60	159.46	131.64	1,022,566
2022-09-28	161.23	162.00	156.22	158.91	131.18	253,384
2022-09-27	167.23	167.42	163.73	165.15	136.34	187,243

← NewerPage 17 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.