Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	282.85	286.80	282.70	285.61	261.75	41,974
2024-11-13	287.10	287.90	281.90	286.89	262.93	59,427
2024-11-12	286.05	287.30	282.50	283.05	259.41	61,003
2024-11-11	289.35	290.90	288.90	289.58	265.39	25,310
2024-11-08	289.70	289.90	286.50	287.27	263.28	57,221
2024-11-07	291.30	293.10	287.30	289.21	265.05	27,953
2024-11-06	293.70	297.80	289.00	296.17	271.44	35,007
2024-11-05	290.60	292.50	289.80	291.79	267.42	31,470
2024-11-04	291.35	291.80	289.90	290.70	266.42	409,153
2024-11-01	289.60	292.50	289.50	292.46	268.03	50,968
2024-10-31	284.05	290.50	283.00	289.25	265.09	265,356
2024-10-30	294.35	295.10	292.00	293.08	268.60	18,413
2024-10-29	298.45	298.80	295.00	296.78	271.99	29,736
2024-10-28	295.35	296.50	292.90	293.61	269.08	57,479
2024-10-25	293.65	295.40	293.20	294.01	269.45	13,121
2024-10-24	293.95	296.00	293.90	295.46	270.78	59,874
2024-10-23	295.80	296.40	292.90	294.29	269.71	136,700
2024-10-22	299.85	300.20	294.30	295.50	270.82	46,937
2024-10-21	303.05	303.80	301.20	301.95	276.73	87,919
2024-10-18	302.25	304.30	302.20	303.55	278.19	18,800
2024-10-17	301.55	303.60	300.20	302.35	277.10	164,735
2024-10-16	301.95	302.60	299.20	301.70	276.50	227,886
2024-10-15	299.95	302.00	298.90	300.08	275.01	164,395
2024-10-14	297.80	299.30	295.90	297.52	272.67	225,096
2024-10-11	295.00	297.10	293.00	296.07	271.34	31,972
2024-10-10	292.55	295.40	291.20	294.33	269.75	96,070
2024-10-09	291.00	293.70	290.00	293.40	268.89	57,511
2024-10-08	290.90	292.80	289.00	291.20	266.88	172,947
2024-10-07	293.15	294.40	291.50	293.78	269.24	417,632
2024-10-04	288.70	292.90	288.50	292.90	268.44	134,381
2024-10-03	291.65	292.60	289.00	290.58	266.31	127,590
2024-10-02	293.55	294.10	290.80	291.90	267.52	515,049
2024-10-01	295.80	296.80	292.20	295.90	271.18	432,187
2024-09-30	296.50	297.10	295.00	296.20	271.46	111,720
2024-09-27	295.75	297.30	292.60	293.99	269.43	276,804
2024-09-26	296.30	296.50	293.80	295.30	270.63	124,409
2024-09-25	294.55	296.60	293.70	294.89	270.26	121,595
2024-09-24	295.65	296.30	293.30	294.50	269.90	119,871
2024-09-23	292.65	294.90	290.90	293.04	268.56	66,716
2024-09-20	292.50	295.20	291.00	294.13	269.56	307,127
2024-09-19	291.05	292.60	289.00	291.38	267.04	268,878
2024-09-18	289.70	291.50	287.80	288.83	264.70	190,505
2024-09-17	287.80	289.60	287.70	288.23	264.16	99,433
2024-09-16	285.85	287.60	285.20	285.69	261.83	88,709
2024-09-13	285.00	287.10	284.60	285.90	262.02	112,449
2024-09-12	284.70	285.60	282.10	284.06	260.34	240,772
2024-09-11	283.55	284.60	281.30	283.01	259.37	101,688
2024-09-10	282.95	285.20	281.70	284.37	260.61	128,737
2024-09-09	281.75	283.90	280.90	283.54	259.86	150,686
2024-09-06	283.50	283.90	279.80	282.10	258.54	262,528
2024-09-05	280.20	284.70	280.10	283.85	260.14	338,301
2024-09-04	278.05	282.50	278.00	281.10	257.62	690,567
2024-09-03	282.90	283.90	280.80	281.84	258.30	119,732
2024-09-02	280.95	282.50	279.60	280.90	257.44	138,462
2024-08-30	280.80	281.90	280.50	281.20	257.71	113,496
2024-08-29	281.15	281.40	279.10	280.29	256.87	187,146
2024-08-28	277.20	280.70	277.10	280.24	256.84	719,285
2024-08-27	275.45	277.70	274.90	276.63	253.53	183,480
2024-08-23	272.95	276.10	272.70	275.15	252.16	328,211
2024-08-22	271.45	272.90	271.30	271.50	248.82	197,672

← NewerPage 9 of 21 · 1,256 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.