Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	166.89	167.78	165.10	166.28	137.27	263,775
2022-09-23	172.12	172.20	167.22	168.71	139.28	130,166
2022-09-22	169.07	174.26	168.66	172.66	142.54	227,560
2022-09-21	169.99	172.10	169.32	171.58	141.65	134,696
2022-09-20	175.18	176.26	171.04	171.89	141.91	2,039,086
2022-09-16	173.58	175.08	172.74	173.96	143.61	1,007,573
2022-09-15	172.07	174.10	171.90	173.22	143.00	1,216,991
2022-09-14	173.15	173.68	171.60	172.09	142.06	208,057
2022-09-13	175.28	178.28	174.18	175.62	144.98	418,512
2022-09-12	170.31	176.48	170.20	174.91	144.40	807,562
2022-09-09	168.00	169.60	167.60	168.86	139.40	720,567
2022-09-08	167.21	169.26	165.10	167.19	138.02	418,813
2022-09-07	166.15	167.02	164.50	165.70	136.79	1,780,094
2022-09-06	168.40	170.18	167.62	168.81	139.36	6,507,116
2022-09-05	168.26	169.08	166.94	167.79	138.52	509,682
2022-09-02	167.50	172.54	167.24	168.56	139.15	143,180
2022-09-01	168.09	168.30	165.32	166.20	137.21	164,055
2022-08-31	170.44	170.56	168.24	168.91	139.45	156,384
2022-08-30	169.67	171.88	169.22	170.69	140.91	984,965
2022-08-26	173.70	174.30	170.18	172.12	142.09	342,242
2022-08-25	174.46	174.52	172.16	173.77	143.45	218,796
2022-08-24	173.55	173.76	172.16	172.62	142.50	132,349
2022-08-23	172.08	174.68	171.90	173.58	143.30	387,550
2022-08-22	175.21	175.68	172.02	173.64	143.35	225,936
2022-08-19	177.23	177.56	174.52	175.68	145.03	121,878
2022-08-18	177.54	179.36	177.28	178.36	147.25	791,661
2022-08-17	180.53	180.96	177.00	178.70	147.53	346,840
2022-08-16	179.19	181.70	179.12	180.12	148.70	232,988
2022-08-15	181.66	181.80	177.58	179.29	148.02	492,327
2022-08-12	179.92	181.98	179.80	181.02	149.44	92,453
2022-08-11	179.26	179.96	178.24	179.00	147.77	40,726
2022-08-10	178.36	180.14	176.96	178.50	147.36	116,028
2022-08-09	177.66	179.46	177.22	178.57	147.42	156,426
2022-08-08	177.77	178.90	175.24	177.48	146.52	196,730
2022-08-05	177.18	177.24	173.92	175.73	145.07	399,504
2022-08-04	179.83	181.38	179.24	180.29	148.83	213,956
2022-08-03	176.80	179.22	176.12	179.18	147.92	273,058
2022-08-02	177.64	178.28	175.60	176.60	145.79	284,760
2022-08-01	177.60	179.86	177.48	178.46	147.32	330,006
2022-07-29	174.48	178.10	173.58	176.65	145.84	109,432
2022-07-28	174.59	175.00	172.46	173.27	143.04	118,372
2022-07-27	174.48	175.12	172.94	173.69	143.39	543,256
2022-07-26	174.00	174.60	172.90	173.64	143.35	159,479
2022-07-25	174.17	176.24	147.88	174.65	144.18	437,981
2022-07-22	174.32	175.32	173.32	174.21	143.81	52,139
2022-07-21	175.27	175.62	172.00	173.17	142.96	229,346
2022-07-20	176.72	177.04	173.62	175.00	144.47	110,277
2022-07-19	173.06	176.60	172.40	175.29	144.71	121,651
2022-07-18	174.12	176.04	173.42	174.09	143.72	177,906
2022-07-15	170.45	173.34	169.14	173.00	142.82	399,478
2022-07-14	175.61	176.14	168.24	171.26	141.38	1,142,363
2022-07-13	176.16	177.30	174.56	176.01	145.31	858,716
2022-07-12	177.51	179.38	174.90	177.29	146.36	525,431
2022-07-11	178.30	180.76	178.08	179.12	147.87	912,805
2022-07-08	178.37	180.38	177.62	179.22	147.95	64,331
2022-07-07	178.93	179.32	175.83	178.51	147.37	415,943
2022-07-06	176.40	177.74	173.78	175.50	144.88	1,013,261
2022-07-05	183.92	184.02	175.04	180.24	148.80	1,366,971
2022-07-04	183.01	184.20	182.48	183.58	151.55	125,779
2022-07-01	179.36	183.28	179.20	181.99	150.24	537,109

← NewerPage 18 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.