Allianz SE VNA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 205.15 | 205.55 | 204.30 | 205.30 | 160.87 | 618,568 |
| 2021-11-11 | 205.95 | 207.80 | 204.45 | 205.15 | 160.76 | 688,260 |
| 2021-11-10 | 204.40 | 205.95 | 200.65 | 205.25 | 160.84 | 1,031,407 |
| 2021-11-09 | 202.80 | 204.30 | 202.35 | 203.30 | 159.31 | 748,669 |
| 2021-11-08 | 203.50 | 204.05 | 201.95 | 203.15 | 159.19 | 556,567 |
| 2021-11-05 | 201.45 | 204.40 | 200.85 | 203.50 | 159.46 | 972,631 |
| 2021-11-04 | 203.35 | 204.20 | 200.60 | 201.55 | 157.94 | 907,538 |
| 2021-11-03 | 203.00 | 203.90 | 201.55 | 203.10 | 159.15 | 726,067 |
| 2021-11-02 | 202.15 | 202.90 | 201.10 | 202.85 | 158.95 | 545,263 |
| 2021-11-01 | 201.45 | 203.80 | 201.40 | 202.20 | 158.45 | 549,184 |
| 2021-10-29 | 200.30 | 201.15 | 199.52 | 201.15 | 157.62 | 907,630 |
| 2021-10-28 | 200.65 | 201.05 | 199.26 | 200.95 | 157.47 | 608,179 |
| 2021-10-27 | 200.50 | 201.20 | 199.94 | 201.20 | 157.66 | 557,944 |
| 2021-10-26 | 199.34 | 202.70 | 198.66 | 201.30 | 157.74 | 748,563 |
| 2021-10-25 | 198.82 | 199.90 | 198.10 | 198.46 | 155.51 | 534,315 |
← NewerPage 22 of 22 · 1,275 trading days
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.