Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	217.60	219.50	216.95	218.33	171.19	730,809
2022-03-31	217.53	218.30	216.25	216.88	170.05	377,862
2022-03-30	217.65	218.05	215.10	216.94	170.10	370,093
2022-03-29	217.48	220.40	216.45	218.55	171.36	217,281
2022-03-28	214.65	218.40	214.10	216.00	169.37	296,591
2022-03-25	212.38	214.30	210.70	212.95	166.97	131,380
2022-03-24	213.03	213.75	211.90	212.66	166.74	183,673
2022-03-23	215.40	215.40	212.40	213.58	167.47	292,782
2022-03-22	212.90	216.95	212.85	215.34	168.85	1,030,535
2022-03-21	212.10	214.20	211.80	212.33	166.49	539,836
2022-03-18	213.13	213.95	210.10	211.84	166.10	424,212
2022-03-17	215.88	216.45	211.80	213.45	167.37	528,076
2022-03-16	214.25	217.45	212.60	214.89	168.49	1,612,548
2022-03-15	207.15	210.20	205.40	208.14	163.21	690,846
2022-03-14	207.90	212.30	207.90	210.25	164.86	287,943
2022-03-11	198.13	211.30	198.08	203.75	159.76	530,409
2022-03-10	199.28	201.40	195.92	198.16	155.38	555,993
2022-03-09	195.77	201.65	194.46	201.60	158.07	669,581
2022-03-08	180.71	191.20	180.64	187.94	147.36	1,102,188
2022-03-07	182.88	187.92	178.60	183.22	143.66	305,966
2022-03-04	192.45	192.78	187.14	188.84	148.07	540,160
2022-03-03	197.34	199.98	195.76	196.99	154.46	157,223
2022-03-02	195.11	199.52	192.72	197.26	154.67	245,099
2022-03-01	202.55	203.70	195.66	199.29	156.26	231,043
2022-02-28	201.92	203.70	199.00	203.30	159.41	546,226
2022-02-25	204.15	207.60	199.88	205.62	161.23	142,128
2022-02-24	199.09	203.00	198.00	199.89	156.73	324,058
2022-02-23	208.05	209.80	205.35	206.92	162.25	270,586
2022-02-22	201.24	207.35	201.15	206.20	161.68	382,978
2022-02-21	216.13	216.45	206.95	211.72	166.01	529,173
2022-02-18	219.65	222.50	213.10	218.84	171.59	407,260
2022-02-17	224.10	224.15	220.30	221.82	173.93	234,392
2022-02-16	227.10	227.30	224.10	225.28	176.64	436,456
2022-02-15	221.83	226.30	220.90	225.78	177.03	131,721
2022-02-14	223.65	224.20	218.75	220.63	173.00	340,042
2022-02-11	227.38	230.05	227.25	229.52	179.96	298,162
2022-02-10	231.75	232.35	229.10	230.90	181.05	328,603
2022-02-09	230.68	232.55	229.45	231.51	181.53	363,667
2022-02-08	227.85	230.50	227.05	229.83	180.21	301,713
2022-02-07	224.35	226.05	222.95	225.13	176.52	291,583
2022-02-04	226.45	226.45	220.15	221.49	173.67	198,700
2022-02-03	227.75	227.85	225.15	225.56	176.86	181,061
2022-02-02	226.95	228.60	226.25	227.05	178.03	212,740
2022-02-01	227.93	228.75	225.85	227.53	178.41	260,120
2022-01-31	229.65	230.10	226.10	227.23	178.17	165,021
2022-01-28	227.25	227.83	224.90	227.34	178.26	574,937
2022-01-27	223.15	229.75	222.35	223.80	175.48	370,814
2022-01-26	222.20	225.30	221.95	224.34	175.90	321,178
2022-01-25	218.05	220.60	216.75	220.05	172.54	610,817
2022-01-24	220.65	222.25	214.45	217.71	170.71	176,229
2022-01-21	222.25	223.05	219.00	219.70	172.27	248,338
2022-01-20	223.40	224.80	221.05	221.50	173.67	447,527
2022-01-19	224.45	225.95	223.20	224.34	175.91	232,692
2022-01-18	225.90	226.85	224.90	225.52	176.83	65,230
2022-01-17	227.03	227.90	225.90	226.66	177.73	95,613
2022-01-14	225.10	227.20	224.80	226.70	177.76	174,320
2022-01-13	225.83	227.40	225.10	225.75	177.01	223,411
2022-01-12	226.10	226.20	224.45	226.02	177.22	178,260
2022-01-11	224.63	225.80	223.35	225.80	177.05	206,086
2022-01-10	222.95	224.57	222.70	224.09	175.71	165,082

← NewerPage 20 of 21 · 1,254 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.