Allianz SE (BIT:1ALV)
Italy · Delayed Price · Currency is EUR 352.90
-1.50 (-0.42%)
At close: Sep 3, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 353.00 | 355.50 | 353.00 | 354.30 | - | 0.40% | 530 |
| Sep 3, 2025 | 352.70 | 353.20 | 350.40 | 352.90 | - | -0.42% | 995 |
| Sep 2, 2025 | 359.50 | 359.60 | 354.30 | 354.40 | - | -1.42% | 1,923 |
| Sep 1, 2025 | 361.80 | 362.00 | 358.50 | 359.50 | - | -0.39% | 986 |
| Aug 29, 2025 | 361.10 | 361.80 | 358.70 | 360.90 | - | -0.39% | 604 |
| Aug 28, 2025 | 365.00 | 365.00 | 361.50 | 362.30 | - | -0.28% | 1,605 |
| Aug 27, 2025 | 365.60 | 365.80 | 362.30 | 363.30 | - | -0.71% | 1,693 |
| Aug 26, 2025 | 368.20 | 368.20 | 364.70 | 365.90 | - | -1.32% | 945 |
| Aug 25, 2025 | 371.40 | 372.60 | 370.30 | 370.80 | - | -0.59% | 522 |
| Aug 22, 2025 | 374.00 | 376.00 | 372.40 | 373.00 | - | -0.53% | 613 |
| Aug 21, 2025 | 375.50 | 376.10 | 373.00 | 375.00 | - | -0.21% | 400 |
| Aug 20, 2025 | 374.20 | 376.10 | 373.60 | 375.80 | - | 0.21% | 852 |
| Aug 19, 2025 | 374.50 | 375.70 | 373.30 | 375.00 | - | 0.46% | 801 |
| Aug 18, 2025 | 377.90 | 377.90 | 372.60 | 373.30 | - | -0.85% | 772 |
| Aug 14, 2025 | 370.60 | 377.30 | 370.60 | 376.50 | - | 2.31% | 2,991 |
| Aug 13, 2025 | 364.50 | 369.90 | 364.50 | 368.00 | - | 0.77% | 866 |
| Aug 12, 2025 | 365.20 | 366.70 | 363.40 | 365.20 | - | 0.38% | 1,347 |
| Aug 11, 2025 | 367.00 | 367.00 | 362.30 | 363.80 | - | -0.14% | 706 |
| Aug 8, 2025 | 365.40 | 365.40 | 359.00 | 364.30 | - | 0.11% | 2,478 |
| Aug 7, 2025 | 354.00 | 374.50 | 354.00 | 363.90 | - | 2.94% | 9,815 |
| Aug 6, 2025 | 349.00 | 353.50 | 348.80 | 353.50 | - | 1.76% | 1,254 |
| Aug 5, 2025 | 347.00 | 348.00 | 345.30 | 347.40 | - | 0.72% | 412 |
| Aug 4, 2025 | 337.00 | 345.50 | 336.90 | 344.90 | - | 2.71% | 1,006 |
| Aug 1, 2025 | 344.00 | 344.00 | 335.80 | 335.80 | - | -3.28% | 2,127 |
| Jul 31, 2025 | 347.90 | 348.50 | 345.90 | 347.20 | - | 0.43% | 1,665 |
| Jul 30, 2025 | 344.10 | 346.00 | 343.90 | 345.70 | - | 0.32% | 804 |
| Jul 29, 2025 | 339.80 | 345.00 | 339.80 | 344.60 | - | 1.59% | 591 |
| Jul 28, 2025 | 345.80 | 345.80 | 339.00 | 339.20 | - | -0.99% | 1,206 |
| Jul 25, 2025 | 343.30 | 343.30 | 340.60 | 342.60 | - | -0.46% | 490 |
| Jul 24, 2025 | 348.30 | 348.50 | 341.90 | 344.20 | - | -0.20% | 493 |
| Jul 23, 2025 | 343.20 | 347.00 | 343.20 | 344.90 | - | 1.41% | 1,212 |
| Jul 22, 2025 | 343.60 | 343.60 | 339.50 | 340.10 | - | -0.96% | 647 |
| Jul 21, 2025 | 344.00 | 344.00 | 341.80 | 343.40 | - | -0.61% | 581 |
| Jul 18, 2025 | 347.80 | 348.10 | 344.50 | 345.50 | - | 0.17% | 426 |
| Jul 17, 2025 | 343.80 | 345.10 | 342.20 | 344.90 | - | 0.76% | 499 |
| Jul 16, 2025 | 341.00 | 343.50 | 340.90 | 342.30 | - | -4.09% | 2,123 |
| Jul 15, 2025 | 346.10 | 356.90 | 340.40 | 356.90 | - | 3.36% | 1,078 |
| Jul 14, 2025 | 344.20 | 345.70 | 342.20 | 345.30 | - | -0.23% | 622 |
| Jul 11, 2025 | 348.50 | 349.30 | 345.20 | 346.10 | - | -0.63% | 625 |
| Jul 10, 2025 | 355.10 | 356.10 | 347.70 | 348.30 | - | -2.03% | 996 |
| Jul 9, 2025 | 363.70 | 363.70 | 352.20 | 355.50 | - | 1.05% | 1,361 |
| Jul 8, 2025 | 350.40 | 351.80 | 348.40 | 351.80 | - | 0.83% | 789 |
| Jul 7, 2025 | 344.20 | 348.90 | 343.90 | 348.90 | - | 1.99% | 1,294 |
| Jul 4, 2025 | 342.70 | 343.00 | 341.10 | 342.10 | - | -0.49% | 446 |
| Jul 3, 2025 | 342.50 | 345.20 | 342.00 | 343.80 | - | 0.94% | 613 |
| Jul 2, 2025 | 343.80 | 344.90 | 340.10 | 340.60 | - | -0.73% | 893 |
| Jul 1, 2025 | 346.30 | 347.10 | 343.10 | 343.10 | - | -0.46% | 990 |
| Jun 30, 2025 | 345.60 | 345.60 | 344.00 | 344.70 | - | 0.29% | 654 |
| Jun 27, 2025 | 342.40 | 343.80 | 341.60 | 343.70 | - | 1.09% | 74 |
| Jun 26, 2025 | 342.30 | 343.20 | 339.10 | 340.00 | - | -0.03% | 320 |