Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	426.70	427.80	420.70	424.30	424.30	34,657
2026-07-22	422.70	430.55	421.90	427.85	427.85	89,675
2026-07-21	422.65	423.80	420.00	420.90	420.90	102,618
2026-07-20	420.50	425.05	420.20	422.30	422.30	142,759
2026-07-17	419.60	423.40	418.90	423.20	423.20	144,365
2026-07-16	415.55	419.60	413.00	418.05	418.05	49,251
2026-07-15	418.55	418.90	412.55	414.75	414.75	62,841
2026-07-14	419.25	421.60	417.80	419.90	419.90	47,258
2026-07-13	423.15	425.00	420.90	422.95	422.95	25,065
2026-07-10	423.40	425.50	421.57	422.00	422.00	91,157
2026-07-09	420.00	423.10	419.50	422.30	422.30	66,708
2026-07-08	420.45	421.20	412.90	419.75	419.75	98,783
2026-07-07	422.15	424.00	420.30	422.35	422.35	39,531
2026-07-06	421.70	423.50	419.60	420.56	420.56	128,738
2026-07-03	419.65	421.50	417.40	420.50	420.50	28,012
2026-07-02	415.55	420.90	413.90	420.20	420.20	298,537
2026-07-01	413.90	414.25	409.70	413.60	413.60	176,718
2026-06-30	410.10	414.10	409.80	414.10	414.10	300,429
2026-06-29	408.15	410.70	407.80	409.25	409.25	118,010
2026-06-26	406.70	408.80	405.20	407.55	407.55	29,919
2026-06-25	402.95	407.70	402.60	406.45	406.45	325,313
2026-06-24	402.45	405.70	401.80	404.70	404.70	138,482
2026-06-23	403.70	405.80	401.20	405.20	405.20	48,770
2026-06-22	402.60	406.80	400.90	401.70	401.70	503,666
2026-06-19	399.95	402.70	398.20	401.20	401.20	207,819
2026-06-18	400.40	401.60	397.90	400.80	400.80	589,660
2026-06-17	399.00	400.20	396.30	399.70	399.70	109,998
2026-06-16	396.50	399.30	394.00	395.45	395.45	33,633
2026-06-15	390.85	396.50	388.80	395.27	395.27	115,537
2026-06-12	384.85	388.20	383.40	387.55	387.55	112,915
2026-06-11	380.80	385.30	379.40	384.50	384.50	586,592
2026-06-10	379.30	396.70	376.90	380.80	380.80	557,973
2026-06-09	373.25	381.25	372.90	377.90	377.90	200,625
2026-06-08	372.25	375.60	371.55	374.10	374.10	263,197
2026-06-05	371.60	373.30	370.90	373.30	373.30	57,651
2026-06-04	370.40	373.20	369.40	370.30	370.30	90,170
2026-06-03	373.65	374.90	368.30	368.30	368.30	179,137
2026-06-02	375.05	377.40	372.90	374.20	374.20	137,604
2026-06-01	379.70	382.00	371.25	374.90	374.90	228,212
2026-05-29	383.70	384.40	379.50	381.40	381.40	71,488
2026-05-28	387.30	387.80	379.50	380.70	380.70	133,163
2026-05-27	390.50	391.20	387.30	389.85	389.85	141,820
2026-05-26	391.35	393.20	388.55	388.90	388.90	619,090
2026-05-22	385.30	387.40	383.70	383.85	383.85	80,011
2026-05-21	383.40	388.60	383.10	385.40	385.40	405,062
2026-05-20	380.40	387.70	378.10	385.70	385.70	348,897
2026-05-19	381.65	385.05	381.30	382.60	382.60	466,920
2026-05-18	373.25	383.40	372.50	381.40	381.40	193,538
2026-05-15	378.00	380.30	373.50	374.30	374.30	87,727
2026-05-14	374.45	381.50	373.70	379.60	379.60	123,373
2026-05-13	371.20	377.20	371.00	372.00	372.00	1,148,218
2026-05-12	367.95	371.00	366.50	369.30	369.30	382,414
2026-05-11	369.00	372.60	367.10	371.74	371.74	611,091
2026-05-08	369.55	371.90	367.40	367.50	367.50	130,385
2026-05-07	392.80	393.20	388.30	388.70	371.60	179,081
2026-05-06	386.60	396.20	385.90	393.65	376.33	146,098
2026-05-05	377.55	383.60	375.40	379.87	363.16	1,380,695
2026-04-30	380.15	389.00	379.50	382.50	365.67	641,989
2026-04-29	390.00	391.00	384.45	386.43	369.43	305,606
2026-04-28	389.80	393.30	389.00	391.30	374.09	115,436

← NewerPage 2 of 21 · 1,255 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.