Allianz SE (BIT:1ALV)
Italy · Delayed Price · Currency is EUR 358.20
+8.70 (2.49%)
At close: Sep 26, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 353.00 | 358.80 | 353.00 | 358.20 | 358.20 | 2.49% | 780 |
| Sep 25, 2025 | 345.40 | 350.50 | 345.40 | 349.50 | 349.50 | 1.01% | 469 |
| Sep 24, 2025 | 347.60 | 347.60 | 345.70 | 346.00 | 346.00 | -0.83% | 520 |
| Sep 23, 2025 | 348.60 | 349.50 | 347.40 | 348.90 | 348.90 | 0.72% | 333 |
| Sep 22, 2025 | 347.90 | 347.90 | 346.00 | 346.40 | 346.40 | -0.35% | 644 |
| Sep 19, 2025 | 347.60 | 349.50 | 346.80 | 347.60 | 347.60 | 0.03% | 724 |
| Sep 18, 2025 | 345.90 | 347.80 | 344.80 | 347.50 | 347.50 | 1.02% | 1,156 |
| Sep 17, 2025 | 347.30 | 347.50 | 343.50 | 344.00 | 344.00 | -0.98% | 901 |
| Sep 16, 2025 | 354.00 | 354.00 | 347.00 | 347.40 | 347.40 | -2.39% | 987 |
| Sep 15, 2025 | 356.30 | 357.70 | 355.00 | 355.90 | 355.90 | 0.42% | 338 |
| Sep 12, 2025 | 353.00 | 354.40 | 352.00 | 354.40 | 354.40 | 0.57% | 985 |
| Sep 11, 2025 | 351.80 | 354.20 | 351.80 | 352.40 | 352.40 | 0.37% | 511 |
| Sep 10, 2025 | 353.40 | 353.40 | 350.50 | 351.10 | 351.10 | -0.40% | 564 |
| Sep 9, 2025 | 354.00 | 355.00 | 351.00 | 352.50 | 352.50 | -0.09% | 1,421 |
| Sep 8, 2025 | 351.70 | 353.00 | 350.70 | 352.80 | 352.80 | 0.48% | 580 |
| Sep 5, 2025 | 354.30 | 355.10 | 350.60 | 351.10 | 351.10 | -0.90% | 501 |
| Sep 4, 2025 | 353.00 | 355.50 | 353.00 | 354.30 | 354.30 | 0.40% | 530 |
| Sep 3, 2025 | 352.70 | 353.20 | 350.40 | 352.90 | 352.90 | -0.42% | 995 |
| Sep 2, 2025 | 359.50 | 359.60 | 354.30 | 354.40 | 354.40 | -1.42% | 1,923 |
| Sep 1, 2025 | 361.80 | 362.00 | 358.50 | 359.50 | 359.50 | -0.39% | 986 |
| Aug 29, 2025 | 361.10 | 361.80 | 358.70 | 360.90 | 360.90 | -0.39% | 604 |
| Aug 28, 2025 | 365.00 | 365.00 | 361.50 | 362.30 | 362.30 | -0.28% | 1,605 |
| Aug 27, 2025 | 365.60 | 365.80 | 362.30 | 363.30 | 363.30 | -0.71% | 1,693 |
| Aug 26, 2025 | 368.20 | 368.20 | 364.70 | 365.90 | 365.90 | -1.32% | 945 |
| Aug 25, 2025 | 371.40 | 372.60 | 370.30 | 370.80 | 370.80 | -0.59% | 522 |
| Aug 22, 2025 | 374.00 | 376.00 | 372.40 | 373.00 | 373.00 | -0.53% | 613 |
| Aug 21, 2025 | 375.50 | 376.10 | 373.00 | 375.00 | 375.00 | -0.21% | 400 |
| Aug 20, 2025 | 374.20 | 376.10 | 373.60 | 375.80 | 375.80 | 0.21% | 852 |
| Aug 19, 2025 | 374.50 | 375.70 | 373.30 | 375.00 | 375.00 | 0.46% | 801 |
| Aug 18, 2025 | 377.90 | 377.90 | 372.60 | 373.30 | 373.30 | -0.85% | 772 |
| Aug 14, 2025 | 370.60 | 377.30 | 370.60 | 376.50 | 376.50 | 2.31% | 2,991 |
| Aug 13, 2025 | 364.50 | 369.90 | 364.50 | 368.00 | 368.00 | 0.77% | 866 |
| Aug 12, 2025 | 365.20 | 366.70 | 363.40 | 365.20 | 365.20 | 0.38% | 1,347 |
| Aug 11, 2025 | 367.00 | 367.00 | 362.30 | 363.80 | 363.80 | -0.14% | 706 |
| Aug 8, 2025 | 365.40 | 365.40 | 359.00 | 364.30 | 364.30 | 0.11% | 2,478 |
| Aug 7, 2025 | 354.00 | 374.50 | 354.00 | 363.90 | 363.90 | 2.94% | 9,815 |
| Aug 6, 2025 | 349.00 | 353.50 | 348.80 | 353.50 | 353.50 | 1.76% | 1,254 |
| Aug 5, 2025 | 347.00 | 348.00 | 345.30 | 347.40 | 347.40 | 0.72% | 412 |
| Aug 4, 2025 | 337.00 | 345.50 | 336.90 | 344.90 | 344.90 | 2.71% | 1,006 |
| Aug 1, 2025 | 344.00 | 344.00 | 335.80 | 335.80 | 335.80 | -3.28% | 2,127 |
| Jul 31, 2025 | 347.90 | 348.50 | 345.90 | 347.20 | 347.20 | 0.43% | 1,665 |
| Jul 30, 2025 | 344.10 | 346.00 | 343.90 | 345.70 | 345.70 | 0.32% | 804 |
| Jul 29, 2025 | 339.80 | 345.00 | 339.80 | 344.60 | 344.60 | 1.59% | 591 |
| Jul 28, 2025 | 345.80 | 345.80 | 339.00 | 339.20 | 339.20 | -0.99% | 1,206 |
| Jul 25, 2025 | 343.30 | 343.30 | 340.60 | 342.60 | 342.60 | -0.46% | 490 |
| Jul 24, 2025 | 348.30 | 348.50 | 341.90 | 344.20 | 344.20 | -0.20% | 493 |
| Jul 23, 2025 | 343.20 | 347.00 | 343.20 | 344.90 | 344.90 | 1.41% | 1,212 |
| Jul 22, 2025 | 343.60 | 343.60 | 339.50 | 340.10 | 340.10 | -0.96% | 647 |
| Jul 21, 2025 | 344.00 | 344.00 | 341.80 | 343.40 | 343.40 | -0.61% | 581 |
| Jul 18, 2025 | 347.80 | 348.10 | 344.50 | 345.50 | 345.50 | 0.17% | 426 |