Allianz SE (BIT:1ALV)
Italy · Delayed Price · Currency is EUR 348.70
-7.50 (-2.11%)
At close: Oct 31, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 356.00 | 356.00 | 347.00 | 348.70 | 348.70 | -2.11% | 1,643 |
| Oct 30, 2025 | 355.00 | 356.20 | 351.50 | 356.20 | 356.20 | -0.34% | 671 |
| Oct 29, 2025 | 356.80 | 357.40 | 353.70 | 357.40 | 357.40 | 0.14% | 1,375 |
| Oct 28, 2025 | 357.70 | 358.10 | 355.50 | 356.90 | 356.90 | 0.14% | 287 |
| Oct 27, 2025 | 352.60 | 356.70 | 352.60 | 356.40 | 356.40 | 1.08% | 742 |
| Oct 24, 2025 | 352.00 | 352.70 | 348.80 | 352.60 | 352.60 | 0.60% | 796 |
| Oct 23, 2025 | 350.00 | 352.20 | 349.80 | 350.50 | 350.50 | -0.26% | 879 |
| Oct 22, 2025 | 353.10 | 353.10 | 350.10 | 351.40 | 351.40 | -0.59% | 438 |
| Oct 21, 2025 | 353.00 | 356.00 | 353.00 | 353.50 | 353.50 | 0.37% | 856 |
| Oct 20, 2025 | 349.70 | 352.60 | 349.50 | 352.20 | 352.20 | 1.18% | 825 |
| Oct 17, 2025 | 359.20 | 359.20 | 348.00 | 348.10 | 348.10 | -5.54% | 3,911 |
| Oct 16, 2025 | 367.10 | 368.50 | 361.20 | 368.50 | 368.50 | 0.41% | 2,849 |
| Oct 15, 2025 | 370.70 | 372.10 | 366.40 | 367.00 | 367.00 | -0.81% | 828 |
| Oct 14, 2025 | 366.80 | 370.70 | 366.80 | 370.00 | 370.00 | 0.38% | 397 |
| Oct 13, 2025 | 370.90 | 371.00 | 367.50 | 368.60 | 368.60 | 0.16% | 383 |
| Oct 10, 2025 | 371.00 | 372.10 | 368.00 | 368.00 | 368.00 | -0.27% | 782 |
| Oct 9, 2025 | 371.20 | 373.90 | 369.00 | 369.00 | 369.00 | -0.86% | 1,546 |
| Oct 8, 2025 | 365.40 | 372.30 | 364.60 | 372.20 | 372.20 | 2.31% | 4,896 |
| Oct 7, 2025 | 361.40 | 364.10 | 361.40 | 363.80 | 363.80 | 1.06% | 338 |
| Oct 6, 2025 | 360.90 | 365.30 | 360.00 | 360.00 | 360.00 | -0.47% | 1,672 |
| Oct 3, 2025 | 362.40 | 363.10 | 359.90 | 361.70 | 361.70 | -0.39% | 390 |
| Oct 2, 2025 | 364.50 | 366.50 | 362.00 | 363.10 | 363.10 | -0.41% | 844 |
| Oct 1, 2025 | 355.30 | 364.50 | 355.30 | 364.60 | 364.60 | 1.84% | 1,009 |
| Sep 30, 2025 | 355.50 | 358.00 | 354.80 | 358.00 | 358.00 | 0.25% | 231 |
| Sep 29, 2025 | 358.10 | 359.00 | 355.70 | 357.10 | 357.10 | -0.31% | 723 |
| 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 |