Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	387.30	390.40	385.60	388.45	371.36	592,106
2026-04-24	387.45	388.90	385.70	387.64	370.59	72,784
2026-04-23	389.70	390.12	384.40	387.75	370.69	106,832
2026-04-22	394.10	394.80	387.70	392.60	375.33	251,683
2026-04-21	391.50	397.00	391.20	395.31	377.92	354,967
2026-04-20	384.95	390.70	384.80	389.00	371.89	38,729
2026-04-17	386.75	391.30	385.50	390.44	373.27	28,859
2026-04-16	386.60	388.50	385.00	387.13	370.10	49,462
2026-04-15	385.70	386.80	382.50	383.00	366.15	70,318
2026-04-14	380.60	384.00	378.80	383.43	366.56	74,196
2026-04-13	375.50	378.90	374.40	377.55	360.94	124,602
2026-04-10	378.60	380.40	377.00	379.06	362.38	76,941
2026-04-09	378.45	379.80	375.60	376.59	360.02	81,640
2026-04-08	381.75	382.50	374.90	378.13	361.49	166,178
2026-04-07	369.55	373.40	366.60	367.20	351.05	73,190
2026-04-02	364.10	368.40	362.60	367.90	351.72	211,237
2026-04-01	364.55	369.10	364.40	366.00	349.90	52,887
2026-03-31	357.30	361.00	357.10	359.48	343.67	102,180
2026-03-30	350.95	357.30	349.40	352.87	337.35	39,289
2026-03-27	351.85	352.40	348.80	350.97	335.53	195,593
2026-03-26	350.70	353.40	349.40	351.48	336.02	136,913
2026-03-25	354.15	355.50	351.50	353.88	338.32	195,935
2026-03-24	350.20	352.40	345.60	349.70	334.32	248,632
2026-03-23	340.40	357.50	339.80	341.90	326.86	872,668
2026-03-20	356.60	357.30	347.00	348.94	333.59	281,706
2026-03-19	355.40	357.70	350.50	353.20	337.66	253,380
2026-03-18	363.15	365.50	358.00	358.50	342.73	1,177,719
2026-03-17	358.25	362.90	357.60	360.98	345.10	214,095
2026-03-16	353.90	361.65	353.10	359.50	343.68	304,598
2026-03-13	349.40	357.90	348.50	355.25	339.62	361,900
2026-03-12	349.55	351.30	346.50	350.18	334.77	262,412
2026-03-11	350.45	353.40	349.80	351.16	335.71	315,714
2026-03-10	351.25	355.70	350.70	353.59	338.04	236,219
2026-03-09	344.55	346.70	339.30	343.90	328.78	214,637
2026-03-06	353.95	354.30	341.60	345.94	330.72	124,459
2026-03-05	356.25	359.90	351.90	354.75	339.15	128,311
2026-03-04	358.45	363.90	356.20	360.90	345.02	150,297
2026-03-03	363.25	366.00	350.90	355.40	339.77	268,778
2026-03-02	373.50	374.50	368.60	373.61	357.17	165,687
2026-02-27	384.20	386.60	382.00	384.78	367.86	329,334
2026-02-26	375.15	384.90	373.00	384.73	367.81	122,340
2026-02-25	379.80	381.80	377.90	381.50	364.72	259,826
2026-02-24	378.00	379.00	374.90	377.57	360.96	46,231
2026-02-23	377.70	382.00	377.70	378.80	362.14	46,590
2026-02-20	374.75	379.20	373.80	377.12	360.53	72,597
2026-02-19	372.10	375.10	371.50	373.01	356.60	54,478
2026-02-18	372.90	375.60	371.40	372.50	356.11	356,849
2026-02-17	368.90	374.10	368.60	372.53	356.14	162,661
2026-02-16	369.10	372.80	368.70	371.55	355.20	59,189
2026-02-13	367.75	371.30	365.80	368.75	352.53	150,976
2026-02-12	369.20	371.60	365.80	366.55	350.42	156,517
2026-02-11	375.60	377.40	366.80	366.80	350.66	265,792
2026-02-10	380.00	384.10	375.70	378.14	361.50	235,245
2026-02-09	386.60	388.60	383.40	386.06	369.07	55,156
2026-02-06	385.85	388.00	383.00	387.55	370.50	219,093
2026-02-05	388.25	388.90	382.20	384.34	367.44	346,585
2026-02-04	384.65	388.20	382.70	387.30	370.26	245,764
2026-02-03	380.05	382.55	378.90	381.00	364.24	88,793
2026-02-02	372.45	379.80	370.40	379.20	362.52	68,054
2026-01-30	370.75	372.70	370.10	371.53	355.18	82,271

← NewerPage 3 of 5 · 249 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.