Allianz SE VNA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 357.00 | 359.00 | 355.00 | 359.00 | 343.21 | 380,099 |
| 2025-11-10 | 354.80 | 356.90 | 352.40 | 356.80 | 341.10 | 412,518 |
| 2025-11-07 | 353.70 | 354.10 | 348.40 | 352.00 | 336.51 | 443,572 |
| 2025-11-06 | 356.00 | 356.00 | 352.10 | 353.30 | 337.76 | 382,256 |
| 2025-11-05 | 353.00 | 356.30 | 351.20 | 356.30 | 340.63 | 346,132 |
| 2025-11-04 | 348.30 | 353.80 | 346.20 | 353.80 | 338.24 | 418,751 |
| 2025-11-03 | 352.90 | 355.20 | 351.10 | 353.00 | 337.47 | 414,623 |
| 2025-10-31 | 354.80 | 355.20 | 347.00 | 348.20 | 332.88 | 642,581 |
| 2025-10-30 | 356.60 | 356.60 | 351.70 | 356.10 | 340.43 | 352,385 |
| 2025-10-29 | 355.00 | 356.70 | 353.30 | 354.30 | 338.71 | 306,470 |
| 2025-10-28 | 357.10 | 358.20 | 355.10 | 357.40 | 341.68 | 358,568 |
| 2025-10-27 | 353.70 | 356.80 | 352.60 | 356.30 | 340.63 | 347,364 |
| 2025-10-24 | 350.90 | 352.80 | 348.50 | 352.80 | 337.28 | 389,437 |
| 2025-10-23 | 350.40 | 352.40 | 349.50 | 350.20 | 334.79 | 294,925 |
← NewerPage 5 of 5 · 254 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.