Allianz SE VNA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 349.25 | 353.60 | 348.50 | 351.71 | 336.24 | 230,930 |
| 2025-08-05 | 346.95 | 348.30 | 344.70 | 346.84 | 331.58 | 463,736 |
| 2025-08-04 | 336.75 | 345.80 | 336.20 | 344.28 | 329.13 | 337,112 |
| 2025-08-01 | 341.10 | 341.80 | 334.10 | 336.41 | 321.61 | 140,340 |
| 2025-07-31 | 347.60 | 348.70 | 346.10 | 347.50 | 332.22 | 54,032 |
| 2025-07-30 | 343.70 | 346.20 | 343.00 | 343.92 | 328.79 | 50,686 |
| 2025-07-29 | 339.65 | 345.40 | 339.30 | 344.52 | 329.36 | 46,822 |
| 2025-07-28 | 342.70 | 344.30 | 338.90 | 343.30 | 328.20 | 223,865 |
| 2025-07-25 | 343.25 | 344.10 | 340.40 | 341.70 | 326.67 | 82,940 |
| 2025-07-24 | 348.45 | 349.50 | 341.80 | 348.60 | 333.26 | 423,596 |
| 2025-07-23 | 344.10 | 347.30 | 343.70 | 345.53 | 330.33 | 121,831 |
| 2025-07-22 | 342.50 | 344.10 | 339.50 | 342.31 | 327.25 | 142,245 |
| 2025-07-21 | 345.35 | 345.60 | 341.75 | 342.70 | 327.62 | 88,319 |
| 2025-07-18 | 347.65 | 348.50 | 344.60 | 346.28 | 331.05 | 32,461 |
| 2025-07-17 | 343.40 | 345.20 | 342.00 | 343.45 | 328.34 | 60,644 |
| 2025-07-16 | 340.30 | 343.90 | 340.00 | 342.56 | 327.49 | 119,714 |
| 2025-07-15 | 345.90 | 346.40 | 339.70 | 341.20 | 326.19 | 117,628 |
| 2025-07-14 | 344.05 | 345.80 | 342.40 | 343.20 | 328.10 | 179,076 |
| 2025-07-11 | 348.15 | 349.50 | 344.95 | 346.83 | 331.57 | 62,252 |
| 2025-07-10 | 357.65 | 357.90 | 347.90 | 353.57 | 338.02 | 287,305 |
| 2025-07-09 | 352.80 | 359.00 | 352.30 | 352.40 | 336.90 | 166,543 |
| 2025-07-08 | 349.30 | 351.10 | 348.10 | 350.03 | 334.63 | 382,416 |
| 2025-07-07 | 342.60 | 349.60 | 342.40 | 345.28 | 330.09 | 151,375 |
| 2025-07-04 | 341.95 | 343.80 | 341.00 | 342.27 | 327.21 | 26,116 |
| 2025-07-03 | 342.40 | 344.70 | 341.80 | 343.23 | 328.13 | 187,624 |
| 2025-07-02 | 344.65 | 346.00 | 339.80 | 340.78 | 325.79 | 111,815 |
| 2025-07-01 | 345.95 | 347.20 | 342.80 | 345.11 | 329.92 | 300,794 |
| 2025-06-30 | 344.75 | 345.40 | 342.70 | 343.93 | 328.80 | 224,726 |
| 2025-06-27 | 342.85 | 343.80 | 340.80 | 342.05 | 327.00 | 46,607 |
| 2025-06-26 | 341.75 | 342.90 | 338.75 | 340.91 | 325.91 | 71,241 |
| 2025-06-25 | 342.05 | 342.50 | 338.70 | 339.71 | 324.77 | 170,788 |
| 2025-06-24 | 343.25 | 344.70 | 340.20 | 341.53 | 326.50 | 224,498 |
| 2025-06-23 | 337.30 | 340.40 | 335.50 | 336.80 | 321.98 | 96,920 |
| 2025-06-20 | 335.50 | 340.34 | 335.10 | 338.02 | 323.15 | 286,366 |
| 2025-06-19 | 335.90 | 336.50 | 333.20 | 335.00 | 320.27 | 61,720 |
| 2025-06-18 | 340.55 | 341.00 | 337.60 | 339.92 | 324.97 | 168,578 |
| 2025-06-17 | 339.20 | 341.70 | 337.70 | 339.36 | 324.44 | 71,980 |
| 2025-06-16 | 341.65 | 344.40 | 341.00 | 343.76 | 328.63 | 79,445 |
| 2025-06-13 | 339.40 | 342.70 | 338.10 | 341.16 | 326.15 | 41,765 |
| 2025-06-12 | 341.85 | 344.60 | 338.70 | 339.68 | 324.74 | 157,204 |
| 2025-06-11 | 345.90 | 349.30 | 345.50 | 347.43 | 332.15 | 376,166 |
| 2025-06-10 | 351.65 | 352.10 | 347.00 | 349.41 | 334.04 | 144,403 |
| 2025-06-09 | 354.80 | 355.70 | 349.70 | 354.10 | 338.52 | 29,069 |
| 2025-06-06 | 352.45 | 355.90 | 351.40 | 353.10 | 337.57 | 248,086 |
| 2025-06-05 | 351.55 | 355.30 | 351.35 | 353.78 | 338.21 | 69,603 |
| 2025-06-04 | 352.80 | 353.30 | 350.00 | 351.78 | 336.30 | 118,605 |
| 2025-06-03 | 351.65 | 353.00 | 348.70 | 351.99 | 336.51 | 239,262 |
| 2025-06-02 | 347.40 | 351.10 | 346.50 | 349.60 | 334.22 | 153,338 |
| 2025-05-30 | 350.10 | 350.60 | 347.70 | 348.04 | 332.73 | 296,214 |
| 2025-05-29 | 351.15 | 351.20 | 347.40 | 348.65 | 333.32 | 70,095 |
| 2025-05-28 | 352.05 | 353.60 | 347.50 | 352.40 | 336.90 | 506,647 |
| 2025-05-27 | 352.10 | 353.50 | 350.00 | 352.42 | 336.92 | 188,947 |
| 2025-05-23 | 350.60 | 352.10 | 342.50 | 346.48 | 331.24 | 127,854 |
| 2025-05-22 | 351.40 | 352.00 | 348.60 | 350.15 | 334.74 | 300,525 |
| 2025-05-21 | 347.70 | 351.90 | 347.60 | 349.40 | 334.03 | 1,705,154 |
| 2025-05-20 | 350.50 | 351.00 | 345.90 | 349.00 | 333.65 | 104,052 |
| 2025-05-19 | 351.25 | 352.40 | 347.80 | 351.30 | 335.85 | 552,361 |
| 2025-05-16 | 348.55 | 353.80 | 348.00 | 350.19 | 334.79 | 131,502 |
| 2025-05-15 | 343.05 | 348.20 | 338.00 | 348.20 | 332.88 | 938,126 |
| 2025-05-14 | 351.75 | 353.50 | 348.70 | 350.52 | 335.10 | 445,328 |
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.