Allianz SE VNA O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	436.20	437.50	432.40	432.60	432.60	444,167
2026-10-21	432.20	437.40	430.50	436.80	436.80	479,103
2026-10-20	425.10	432.20	424.50	431.60	431.60	396,941
2026-10-19	432.40	432.40	424.10	425.90	425.90	514,305
2026-10-16	430.50	434.90	429.50	433.90	433.90	559,088
2026-10-15	429.30	435.20	428.10	429.80	429.80	524,839
2026-10-14	424.10	426.60	422.00	426.20	426.20	516,596
2026-10-13	423.10	425.50	422.80	423.50	423.50	284,800
2026-10-12	419.80	422.20	419.20	420.50	420.50	338,011
2026-10-09	418.30	420.20	416.90	417.00	417.00	415,226
2026-10-08	415.20	417.00	411.30	413.40	413.40	381,538
2026-10-07	418.60	419.30	415.10	417.30	417.30	413,716
2026-10-06	420.70	423.70	419.90	420.70	420.70	245,306
2026-10-05	416.80	419.90	415.70	419.20	419.20	329,152
2026-10-02	413.10	416.20	409.90	416.20	416.20	476,165
2026-10-01	412.20	415.50	408.60	412.00	412.00	584,986
2026-09-30	423.00	425.00	415.80	416.30	416.30	646,364
2026-09-29	424.10	427.60	422.50	422.80	422.80	382,877
2026-09-28	426.10	426.90	423.10	425.50	425.50	388,577
2026-09-25	421.10	424.70	420.40	423.50	423.50	611,060
2026-09-24	410.90	420.40	408.50	419.20	419.20	711,822
2026-09-23	432.00	432.00	412.90	413.10	413.10	1,174,840
2026-09-22	443.60	444.10	430.20	430.20	430.20	850,344

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.