Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	220.63	222.55	219.80	221.50	173.68	313,709
2022-01-06	216.20	220.35	214.95	219.39	172.03	363,804
2022-01-05	216.80	217.00	215.70	216.52	169.77	124,461
2022-01-04	210.50	216.10	210.40	213.25	167.21	243,290
2021-12-30	207.90	208.00	207.10	207.86	162.98	96,204
2021-12-29	208.95	209.65	207.50	209.13	163.98	152,026
2021-12-23	205.53	207.30	205.05	207.00	162.31	130,393
2021-12-22	203.60	204.50	202.85	203.48	159.55	99,455
2021-12-21	202.70	204.25	201.30	202.41	158.71	269,414
2021-12-20	200.17	204.70	196.58	198.73	155.82	484,487
2021-12-17	205.48	205.90	203.10	204.70	160.50	286,609
2021-12-16	204.05	206.45	201.20	206.05	161.57	355,737
2021-12-15	201.15	202.90	201.15	202.20	158.54	558,475
2021-12-14	202.85	203.05	201.00	201.62	158.09	48,142
2021-12-13	203.13	203.90	201.40	203.25	159.37	143,798
2021-12-10	203.08	203.75	202.00	202.94	159.13	262,538
2021-12-09	204.20	205.30	203.35	203.85	159.84	244,414
2021-12-08	205.73	206.20	203.15	204.85	160.62	437,668
2021-12-07	204.68	207.00	204.30	206.20	161.68	184,049
2021-12-06	201.00	204.25	199.20	204.10	160.03	209,817
2021-12-03	201.70	201.70	197.04	200.53	157.24	211,966
2021-12-02	196.62	198.50	196.28	197.70	155.02	113,031
2021-12-01	194.22	199.84	192.44	198.96	156.00	363,713
2021-11-30	190.85	194.06	190.00	192.52	150.96	444,939
2021-11-29	194.61	195.46	191.82	194.00	152.11	319,607
2021-11-26	198.36	202.69	191.12	191.82	150.40	351,913
2021-11-25	203.85	203.85	202.15	202.86	159.07	278,839
2021-11-24	203.40	205.65	202.65	203.00	159.17	294,733
2021-11-23	202.35	204.20	201.25	203.62	159.66	301,789
2021-11-22	203.65	203.65	201.45	202.77	158.99	314,499
2021-11-19	205.63	205.85	200.85	203.62	159.66	351,278
2021-11-18	205.55	206.35	204.60	204.75	160.54	263,952
2021-11-17	205.80	206.30	205.25	205.54	161.17	146,701
2021-11-16	205.88	207.55	205.79	206.14	161.64	1,003,107
2021-11-15	205.03	205.80	204.85	205.75	161.33	118,124
2021-11-12	204.90	205.50	204.40	205.30	160.98	254,380
2021-11-11	205.68	207.70	204.55	206.24	161.71	227,467
2021-11-10	204.38	205.90	201.15	205.10	160.82	302,474
2021-11-09	203.10	204.25	202.40	203.30	159.41	192,476
2021-11-08	203.60	203.95	202.15	203.23	159.35	297,131
2021-11-05	201.47	204.30	201.10	202.93	159.11	155,323
2021-11-04	203.30	204.15	200.65	201.55	158.03	88,253
2021-11-03	202.85	203.90	201.80	202.99	159.16	156,946
2021-11-02	201.97	202.91	201.10	202.56	158.83	364,847
2021-11-01	201.42	203.65	201.15	202.22	158.56	107,199
2021-10-29	200.40	201.18	199.54	201.18	157.74	82,111
2021-10-28	200.75	201.05	199.52	200.95	157.56	40,982
2021-10-27	200.68	201.20	200.00	201.20	157.76	292,528
2021-10-26	199.34	202.60	198.98	200.99	157.59	185,308
2021-10-25	199.00	199.86	198.16	198.98	156.02	72,849
2021-10-22	198.54	200.00	198.44	198.75	155.84	124,179
2021-10-21	198.05	199.62	197.20	198.66	155.77	136,340
2021-10-20	198.95	200.50	198.58	199.34	156.30	78,374
2021-10-19	198.65	199.30	197.22	198.12	155.35	61,266
2021-10-18	198.75	200.05	197.60	198.54	155.67	156,475
2021-10-15	198.53	199.82	197.72	198.43	155.59	508,081
2021-10-14	195.49	197.16	194.10	196.40	154.00	94,940

← NewerPage 21 of 21 · 1,257 trading days

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.