Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	181.67	182.28	179.78	181.99	150.24	1,205,344
2022-06-29	182.14	184.86	182.10	183.72	151.67	522,872
2022-06-28	182.01	184.64	180.40	183.65	151.61	306,208
2022-06-27	181.66	182.16	180.24	181.09	149.50	490,914
2022-06-24	179.82	182.06	179.46	181.20	149.59	2,713,176
2022-06-23	183.47	183.84	179.00	180.93	149.36	596,894
2022-06-22	182.20	186.12	180.74	182.96	151.04	2,465,063
2022-06-21	187.14	187.92	185.14	185.68	153.28	426,511
2022-06-20	184.39	186.12	183.36	185.11	152.82	336,335
2022-06-17	184.16	185.02	181.98	183.44	151.44	853,071
2022-06-16	185.73	186.02	182.52	183.56	151.54	845,936
2022-06-15	184.93	188.64	184.88	186.95	154.34	311,070
2022-06-14	183.14	184.22	181.84	183.23	151.26	641,349
2022-06-13	180.82	182.48	179.68	181.09	149.49	4,885,523
2022-06-10	188.44	188.50	182.04	185.05	152.77	1,185,027
2022-06-09	191.16	191.84	189.18	189.70	156.61	229,091
2022-06-08	196.16	196.16	191.34	192.13	158.61	95,238
2022-06-07	196.88	198.84	195.36	196.58	162.29	474,888
2022-06-06	196.50	199.06	196.34	197.26	162.85	82,867
2022-06-01	196.43	197.22	193.82	194.83	160.84	165,946
2022-05-31	198.70	198.76	194.70	195.05	161.02	242,959
2022-05-30	200.43	200.90	198.62	199.64	164.81	116,455
2022-05-27	199.30	200.50	198.00	198.62	163.97	161,981
2022-05-26	197.85	199.24	197.40	198.11	163.55	125,079
2022-05-25	199.57	200.75	197.48	199.72	164.88	428,577
2022-05-24	197.58	199.04	197.00	198.01	163.47	385,524
2022-05-23	198.89	199.41	197.00	197.92	163.39	141,854
2022-05-20	197.39	198.92	195.36	198.20	163.62	200,369
2022-05-19	198.09	199.00	194.38	194.91	160.91	402,283
2022-05-18	202.73	203.05	200.35	201.70	166.51	595,787
2022-05-17	199.70	202.60	198.64	202.25	166.97	604,283
2022-05-16	199.86	200.60	197.46	198.82	164.13	453,419
2022-05-13	199.86	200.91	198.10	199.48	164.68	581,734
2022-05-12	202.23	203.15	196.86	198.34	163.74	398,112
2022-05-11	196.81	205.55	195.90	198.32	163.72	742,983
2022-05-10	194.54	196.00	192.60	194.02	160.18	5,174,420
2022-05-09	194.85	196.00	191.20	191.63	158.20	321,117
2022-05-06	199.86	200.60	195.66	197.28	162.86	1,736,922
2022-05-05	207.70	208.60	199.12	202.75	167.38	356,873
2022-05-04	216.83	217.00	213.55	215.11	168.67	635,060
2022-05-03	216.90	217.45	215.25	216.03	169.39	1,590,039
2022-04-29	216.05	216.75	214.15	216.17	169.50	438,856
2022-04-28	215.25	218.60	212.50	214.38	168.10	1,644,740
2022-04-27	212.13	213.50	210.15	212.25	166.42	561,461
2022-04-26	215.38	216.70	213.30	213.58	167.46	1,606,844
2022-04-25	215.35	217.35	212.45	214.77	168.40	633,047
2022-04-22	220.15	221.70	219.15	220.77	173.10	1,822,727
2022-04-21	221.40	224.60	220.85	223.20	175.01	815,282
2022-04-20	218.85	221.15	218.50	220.42	172.83	305,352
2022-04-19	219.98	220.15	217.05	218.06	170.98	895,136
2022-04-14	217.85	219.50	217.05	218.82	171.58	264,598
2022-04-13	218.33	219.50	216.15	217.92	170.87	270,060
2022-04-12	216.75	219.20	214.80	218.78	171.55	507,791
2022-04-11	216.55	220.60	216.55	219.62	172.20	171,074
2022-04-08	216.30	217.65	215.70	216.22	169.54	270,048
2022-04-07	215.40	216.10	213.00	214.20	167.95	1,632,054
2022-04-06	215.90	217.50	213.10	214.28	168.02	461,086
2022-04-05	216.00	217.60	214.70	215.95	169.33	215,242
2022-04-04	218.70	218.80	215.70	216.73	169.94	421,890
2022-04-01	217.60	219.50	216.95	218.33	171.19	730,809

← NewerPage 19 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.