Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	356.35	356.70	351.60	353.64	338.08	37,284
2025-10-29	355.35	356.80	353.30	354.80	339.19	189,195
2025-10-28	357.15	358.20	355.00	357.40	341.68	237,512
2025-10-27	354.15	356.90	352.60	356.13	340.46	101,794
2025-10-24	350.95	352.90	348.50	350.38	334.97	640,861
2025-10-23	350.85	352.40	349.60	350.85	335.42	65,219
2025-10-22	354.05	354.30	350.10	351.51	336.04	76,821
2025-10-21	353.55	355.90	352.60	354.37	338.78	207,992
2025-10-20	350.65	352.90	349.40	351.10	335.65	140,664
2025-10-17	356.50	356.90	347.78	351.60	336.13	127,943
2025-10-16	365.65	367.20	361.45	362.95	346.99	79,071
2025-10-15	369.90	372.20	366.08	368.96	352.73	166,901
2025-10-14	367.45	371.10	366.60	370.10	353.82	132,771
2025-10-13	371.05	371.70	367.20	368.00	351.81	24,813
2025-10-10	369.85	372.10	367.40	370.84	354.53	202,331
2025-10-09	371.25	374.20	369.00	371.03	354.70	441,318
2025-10-08	364.75	372.60	364.40	369.87	353.60	257,020
2025-10-07	363.60	364.30	359.30	364.30	348.27	241,330
2025-10-06	362.40	365.20	360.30	363.20	347.22	55,417
2025-10-03	363.90	364.50	359.20	361.24	345.35	37,163
2025-10-02	364.60	366.90	362.00	364.40	348.37	106,106
2025-10-01	355.05	364.80	354.80	361.42	345.52	77,848
2025-09-30	358.10	358.40	354.30	357.02	341.31	72,727
2025-09-29	358.75	359.30	355.50	356.64	340.95	305,054
2025-09-26	352.60	358.80	352.30	356.90	341.20	97,779
2025-09-25	345.60	350.75	345.20	347.72	332.42	59,182
2025-09-24	347.20	347.80	345.70	346.40	331.16	124,081
2025-09-23	349.85	350.10	347.30	349.00	333.64	513,553
2025-09-22	346.55	347.90	345.80	346.90	331.64	29,407
2025-09-19	347.70	349.40	346.20	349.20	333.84	102,834
2025-09-18	345.65	347.90	344.95	346.47	331.22	110,594
2025-09-17	347.55	348.10	343.30	344.40	329.25	335,236
2025-09-16	354.15	354.70	346.60	350.60	335.18	68,443
2025-09-15	356.40	358.10	354.90	356.94	341.24	160,687
2025-09-12	353.30	354.80	352.00	354.28	338.69	126,401
2025-09-11	351.30	354.50	351.10	352.40	336.90	32,341
2025-09-10	352.85	353.60	350.40	351.50	336.04	47,232
2025-09-09	353.50	355.40	350.95	351.88	336.40	58,107
2025-09-08	352.60	353.30	350.50	352.70	337.18	31,706
2025-09-05	355.75	356.30	350.70	351.10	335.65	33,569
2025-09-04	353.35	355.40	352.20	354.49	338.90	43,247
2025-09-03	353.05	354.80	350.20	353.00	337.47	72,287
2025-09-02	359.45	359.80	354.20	355.20	339.57	537,874
2025-09-01	361.70	362.30	358.70	359.14	343.34	20,480
2025-08-29	361.35	362.20	358.70	361.35	345.45	168,516
2025-08-28	365.80	366.00	361.00	362.65	346.70	57,385
2025-08-27	365.70	365.90	362.40	364.01	347.99	95,235
2025-08-26	368.35	368.60	364.40	368.00	351.81	103,663
2025-08-22	374.35	376.00	372.20	374.00	357.54	68,467
2025-08-21	374.85	375.90	372.80	374.70	358.21	209,648
2025-08-20	373.90	376.30	373.30	374.95	358.45	54,383
2025-08-19	373.85	375.90	373.30	375.13	358.62	51,899
2025-08-18	376.60	377.00	372.60	375.80	359.27	184,093
2025-08-15	378.85	380.20	377.00	378.50	361.85	302,658
2025-08-14	370.95	377.40	369.50	374.33	357.86	220,447
2025-08-13	364.80	370.10	364.30	367.75	351.57	136,983
2025-08-12	365.55	367.00	363.20	364.88	348.83	109,566
2025-08-11	366.45	366.80	362.00	363.79	347.79	138,623
2025-08-08	365.40	365.70	359.10	362.23	346.30	46,996
2025-08-07	361.10	374.30	355.90	357.59	341.86	321,912

← NewerPage 5 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.