Allianz SE VNA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 355.75 | 356.10 | 352.10 | 353.30 | 337.76 | 64,007 |
| 2025-11-05 | 353.00 | 356.30 | 351.20 | 355.51 | 339.87 | 236,589 |
| 2025-11-04 | 348.10 | 353.80 | 346.10 | 348.67 | 333.33 | 59,128 |
| 2025-11-03 | 352.85 | 355.20 | 351.40 | 353.28 | 337.74 | 163,966 |
| 2025-10-31 | 354.75 | 355.20 | 347.00 | 349.47 | 334.10 | 86,461 |
| 2025-10-30 | 356.35 | 356.70 | 351.60 | 353.64 | 338.08 | 37,284 |
| 2025-10-29 | 355.35 | 356.80 | 353.30 | 354.80 | 339.19 | 189,195 |
| 2025-10-28 | 357.15 | 358.20 | 355.00 | 357.40 | 341.68 | 237,512 |
| 2025-10-27 | 354.15 | 356.90 | 352.60 | 356.13 | 340.46 | 101,794 |
| 2025-10-24 | 350.95 | 352.90 | 348.50 | 350.38 | 334.97 | 640,861 |
| 2025-10-23 | 350.85 | 352.40 | 349.60 | 350.85 | 335.42 | 65,219 |
← NewerPage 5 of 5 · 251 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.