Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	369.35	372.80	365.40	371.38	355.04	69,070
2026-01-28	365.10	368.30	364.60	365.11	349.04	47,481
2026-01-27	367.25	369.30	365.10	365.94	349.84	86,505
2026-01-26	365.90	367.20	363.30	364.66	348.62	73,495
2026-01-23	369.70	371.30	361.80	364.04	348.03	173,630
2026-01-22	371.90	373.90	369.40	369.71	353.44	167,131
2026-01-21	371.60	372.40	365.70	368.60	352.39	426,020
2026-01-20	377.70	378.00	370.80	374.10	357.64	129,530
2026-01-19	376.50	380.20	376.20	379.11	362.43	179,521
2026-01-16	381.75	383.30	379.10	379.73	363.02	172,790
2026-01-15	379.45	383.00	377.80	380.64	363.89	257,636
2026-01-14	377.80	380.30	375.50	377.09	360.50	232,931
2026-01-13	378.95	381.60	378.50	380.01	363.30	111,181
2026-01-12	380.45	382.10	376.55	379.61	362.91	406,154
2026-01-09	389.90	390.00	380.70	382.51	365.68	138,399
2026-01-08	385.20	390.20	385.00	388.62	371.52	90,814
2026-01-07	392.35	392.50	381.50	384.94	368.01	101,595
2026-01-06	392.60	395.80	391.20	392.95	375.66	48,108
2026-01-05	389.75	392.70	385.10	391.57	374.34	128,644
2026-01-02	390.00	393.10	386.40	389.93	372.77	26,940
2025-12-30	389.20	391.80	387.90	390.63	373.44	12,853
2025-12-29	392.30	392.50	388.30	389.27	372.15	69,138
2025-12-23	391.35	392.20	389.50	390.95	373.75	40,130
2025-12-22	387.85	390.40	387.70	389.30	372.17	193,069
2025-12-19	387.40	390.40	386.60	388.49	371.40	518,919
2025-12-18	384.85	385.90	382.00	385.19	368.25	148,533
2025-12-17	386.05	386.70	384.00	386.12	369.13	36,316
2025-12-16	383.65	385.30	382.70	384.90	367.97	156,248
2025-12-15	385.15	385.40	382.10	383.30	366.44	50,588
2025-12-12	384.45	386.60	380.10	380.52	363.78	62,955
2025-12-11	380.40	384.10	379.00	379.60	362.90	139,206
2025-12-10	380.00	381.90	377.10	379.90	363.19	203,738
2025-12-09	372.45	381.40	372.10	380.70	363.95	107,716
2025-12-08	367.30	370.20	365.40	369.66	353.39	32,896
2025-12-05	366.50	369.70	365.50	368.44	352.23	35,138
2025-12-04	365.55	368.50	364.60	368.12	351.92	30,622
2025-12-03	369.90	370.20	364.80	366.12	350.02	71,277
2025-12-02	370.60	372.90	369.90	371.12	354.79	36,785
2025-12-01	372.40	372.80	368.20	369.47	353.22	44,044
2025-11-28	371.10	372.70	368.80	371.98	355.62	76,096
2025-11-27	372.55	373.70	369.90	371.13	354.80	72,723
2025-11-26	367.35	373.40	366.60	370.84	354.53	230,979
2025-11-25	362.80	368.40	360.95	366.13	350.02	75,484
2025-11-24	364.70	365.40	359.70	362.10	346.17	81,907
2025-11-21	359.70	366.00	359.60	364.45	348.42	77,712
2025-11-20	360.70	365.20	360.00	363.40	347.41	128,482
2025-11-19	359.90	362.50	357.10	359.99	344.16	199,082
2025-11-18	357.50	359.60	356.00	357.77	342.03	104,579
2025-11-17	365.55	367.00	361.65	362.76	346.80	50,933
2025-11-14	371.05	373.50	364.50	367.82	351.64	186,320
2025-11-13	363.00	365.60	360.70	362.19	346.25	123,003
2025-11-12	359.55	362.60	359.20	361.28	345.39	176,755
2025-11-11	356.95	359.00	355.10	358.29	342.53	100,283
2025-11-10	354.55	356.90	352.30	354.63	339.03	243,856
2025-11-07	353.85	354.30	348.40	350.03	334.63	67,515
2025-11-06	355.75	356.10	352.10	353.30	337.76	64,007
2025-11-05	353.00	356.30	351.20	355.51	339.87	236,589
2025-11-04	348.10	353.80	346.10	348.67	333.33	59,128
2025-11-03	352.85	355.20	351.40	353.28	337.74	163,966
2025-10-31	354.75	355.20	347.00	349.47	334.10	86,461

← NewerPage 4 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.