Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	350.00	352.60	348.30	350.79	335.36	291,094
2025-05-12	365.05	368.00	347.65	360.30	344.45	708,753
2025-05-09	361.10	362.40	358.20	359.50	343.68	116,173
2025-05-08	373.25	374.60	370.90	372.40	341.29	65,819
2025-05-07	378.40	378.70	371.20	375.10	343.77	239,493
2025-05-06	377.60	378.00	371.70	376.90	345.42	144,702
2025-05-02	368.65	370.20	360.00	366.99	336.33	98,242
2025-04-30	363.80	366.40	362.00	364.23	333.80	1,493,338
2025-04-29	361.15	362.70	359.10	361.50	331.31	1,295,456
2025-04-28	361.70	362.00	359.50	362.00	331.76	1,170,034
2025-04-25	358.35	360.40	355.00	358.13	328.22	243,187
2025-04-24	356.75	359.10	354.30	355.36	325.68	41,675
2025-04-23	359.10	359.50	352.60	356.49	326.72	51,850
2025-04-22	347.85	354.70	347.50	352.95	323.47	634,892
2025-04-17	348.45	348.60	344.70	345.40	316.55	82,797
2025-04-16	342.20	347.30	341.00	343.75	315.04	27,343
2025-04-15	338.80	343.50	337.80	342.20	313.62	738,226
2025-04-14	334.65	338.30	332.70	335.40	307.39	251,110
2025-04-11	333.40	334.00	324.40	327.61	300.24	368,037
2025-04-10	335.00	337.20	329.00	332.06	304.32	87,384
2025-04-09	317.50	320.80	308.90	315.30	288.97	882,315
2025-04-08	323.00	329.80	319.40	325.33	298.16	115,924
2025-04-07	299.30	330.40	286.60	312.78	286.65	344,508
2025-04-04	351.90	352.50	326.00	335.03	307.05	391,318
2025-04-03	352.10	356.60	350.30	353.46	323.94	63,108
2025-04-02	356.45	357.60	354.00	355.95	326.22	45,543
2025-04-01	351.30	357.10	350.80	354.23	324.64	27,284
2025-03-31	353.15	354.30	349.30	351.48	322.13	139,699
2025-03-28	356.75	357.80	354.00	355.40	325.71	165,885
2025-03-27	353.20	358.20	352.10	356.06	326.32	230,275
2025-03-26	357.10	358.00	354.60	356.50	326.72	68,341
2025-03-25	353.15	357.60	352.80	355.10	325.44	588,433
2025-03-24	354.45	357.10	351.80	352.54	323.09	80,927
2025-03-21	351.85	353.50	349.40	352.59	323.14	174,654
2025-03-20	356.00	356.40	349.30	356.00	326.26	978,646
2025-03-19	355.40	359.00	354.40	356.53	326.75	313,073
2025-03-18	355.55	358.80	354.20	358.16	328.24	103,620
2025-03-17	351.30	354.00	349.90	350.50	321.22	360,677
2025-03-14	347.60	354.40	346.30	353.30	323.79	222,885
2025-03-13	347.15	350.00	345.50	348.40	319.30	96,417
2025-03-12	341.75	348.20	341.40	346.99	318.01	131,972
2025-03-11	345.00	345.20	336.70	337.65	309.45	200,985
2025-03-10	345.95	346.10	340.60	343.20	314.53	226,060
2025-03-07	344.20	345.20	339.60	341.54	313.01	241,011
2025-03-06	343.65	347.50	340.80	342.44	313.83	104,709
2025-03-05	339.10	344.20	334.10	342.73	314.10	454,217
2025-03-04	337.75	339.00	332.90	334.40	306.47	239,734
2025-03-03	330.90	342.00	328.30	339.38	311.03	100,944
2025-02-28	331.60	334.20	328.60	334.01	306.11	439,128
2025-02-27	331.50	333.43	329.80	333.30	305.46	264,632
2025-02-26	326.80	334.70	326.60	330.57	302.96	382,443
2025-02-25	321.05	327.40	320.20	326.70	299.41	126,101
2025-02-24	323.30	323.80	319.90	322.50	295.56	40,214
2025-02-21	319.85	320.90	317.30	319.00	292.35	30,031
2025-02-20	322.30	322.80	318.60	319.50	292.81	558,307
2025-02-19	328.75	329.90	319.70	321.15	294.32	71,894
2025-02-18	328.45	329.80	326.10	329.50	301.98	331,445
2025-02-17	322.90	328.20	322.20	326.67	299.38	257,554
2025-02-14	325.10	327.00	320.10	324.53	297.42	192,843
2025-02-13	325.35	330.30	324.80	328.04	300.64	114,145

← NewerPage 7 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.