Allianz SE VNA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	328.75	329.90	319.70	321.15	294.32	71,894
2025-02-18	328.45	329.80	326.10	329.50	301.98	331,445
2025-02-17	322.90	328.20	322.20	326.67	299.38	257,554
2025-02-14	325.10	327.00	320.10	324.53	297.42	192,843
2025-02-13	325.35	330.30	324.80	328.04	300.64	114,145
2025-02-12	320.65	323.40	320.40	322.50	295.56	185,524
2025-02-11	320.05	321.20	318.70	320.47	293.70	74,300
2025-02-10	319.00	320.45	318.50	319.27	292.60	52,651
2025-02-07	318.40	318.90	316.60	317.65	291.12	34,115
2025-02-06	313.85	317.60	313.70	315.73	289.36	108,218
2025-02-05	311.35	313.10	310.60	311.25	285.25	59,921
2025-02-04	311.60	312.90	308.90	310.00	284.11	438,326
2025-02-03	310.35	313.20	310.10	312.32	286.23	122,469
2025-01-31	316.10	316.60	313.00	313.65	287.45	45,599
2025-01-30	315.50	315.90	314.10	315.60	289.24	121,508
2025-01-29	315.55	315.80	313.20	314.73	288.45	99,995
2025-01-28	310.90	316.20	309.50	310.50	284.56	194,588
2025-01-27	309.80	313.70	308.70	312.70	286.58	29,948
2025-01-24	310.75	311.00	308.20	309.21	283.38	20,481
2025-01-23	308.30	310.80	306.50	309.57	283.71	57,072
2025-01-22	304.65	308.50	304.60	308.00	282.27	43,119
2025-01-21	305.80	306.80	303.30	304.18	278.77	46,926
2025-01-20	305.40	307.20	305.10	305.78	280.24	51,624
2025-01-17	303.95	306.90	303.60	305.70	280.17	49,239
2025-01-16	301.90	303.60	299.80	302.80	277.51	227,175
2025-01-15	296.50	301.90	296.20	296.90	272.10	110,038
2025-01-14	295.20	295.60	294.20	295.60	270.91	294,039
2025-01-13	295.40	295.60	291.90	293.28	268.78	50,451
2025-01-10	299.50	299.90	295.90	298.93	273.96	119,376
2025-01-09	300.20	301.00	298.50	300.80	275.68	216,504
2025-01-08	300.40	302.80	299.10	300.00	274.94	33,669
2025-01-07	297.35	301.00	294.70	298.70	273.75	39,276
2025-01-06	298.10	299.00	294.00	295.70	271.00	174,735
2025-01-03	297.15	298.80	296.40	298.10	273.20	26,804
2025-01-02	297.10	301.00	294.00	297.52	272.67	21,296
2024-12-30	294.20	296.80	293.70	295.98	271.26	52,471
2024-12-27	293.70	295.10	291.30	293.67	269.14	20,146
2024-12-23	294.35	295.20	293.30	294.44	269.85	29,901
2024-12-20	295.15	295.30	291.10	293.73	269.19	81,716
2024-12-19	297.90	298.20	295.30	297.60	272.74	872,091
2024-12-18	300.50	301.00	297.60	298.54	273.60	398,662
2024-12-17	299.30	300.70	298.00	298.77	273.82	55,989
2024-12-16	302.20	302.40	299.40	302.00	276.77	76,065
2024-12-13	299.25	303.50	298.10	302.30	277.05	327,028
2024-12-12	301.90	303.00	299.35	299.40	274.39	188,586
2024-12-11	298.90	303.00	298.30	301.90	276.68	157,559
2024-12-10	299.10	299.40	292.40	293.95	269.40	99,218
2024-12-09	302.45	303.00	298.50	300.37	275.28	96,893
2024-12-06	303.95	304.60	301.30	302.45	277.18	52,297
2024-12-05	300.95	304.70	300.90	301.64	276.44	103,910
2024-12-04	298.70	300.10	298.30	299.53	274.51	67,583
2024-12-03	295.50	298.80	295.10	297.90	273.02	185,020
2024-12-02	291.25	297.10	290.70	295.46	270.78	313,991
2024-11-29	289.35	292.20	287.90	292.20	267.79	172,396
2024-11-28	288.70	289.50	287.40	287.90	263.85	159,951
2024-11-27	290.75	290.80	285.70	287.09	263.11	390,860
2024-11-26	292.30	292.30	289.90	290.21	265.97	113,876
2024-11-25	292.80	293.50	290.00	291.82	267.44	58,980
2024-11-22	291.50	292.00	288.10	289.04	264.89	111,971
2024-11-21	286.80	291.40	285.90	290.30	266.05	57,005

← NewerPage 8 of 21 · 1,253 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.