Allianz SE (BIT:1ALV)
Italy · Delayed Price · Currency is EUR 431.30
+4.60 (1.08%)
At close: Jul 27, 2026
BIT:1ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 429.90 | 432.10 | 429.90 | 431.30 | 431.30 | 1.08% | 2,084 |
| Jul 24, 2026 | 426.90 | 427.20 | 424.40 | 426.70 | 426.70 | 0.73% | 2,504 |
| Jul 23, 2026 | 426.80 | 426.80 | 422.60 | 423.60 | 423.60 | -0.82% | 1,340 |
| Jul 22, 2026 | 424.10 | 430.20 | 424.10 | 427.10 | 427.10 | 1.21% | 692 |
| Jul 21, 2026 | 421.50 | 423.40 | 420.00 | 422.00 | 422.00 | -0.21% | 1,099 |
| Jul 20, 2026 | 421.40 | 424.70 | 421.10 | 422.90 | 422.90 | -0.09% | 778 |
| Jul 17, 2026 | 419.60 | 423.30 | 419.20 | 423.30 | 423.30 | 1.10% | 3,494 |
| Jul 16, 2026 | 415.00 | 418.60 | 413.80 | 418.70 | 418.70 | 0.72% | 1,897 |
| Jul 15, 2026 | 417.80 | 418.40 | 412.50 | 415.70 | 415.70 | -1.28% | 1,401 |
| Jul 14, 2026 | 420.10 | 421.50 | 417.80 | 421.10 | 421.10 | -0.14% | 1,584 |
| Jul 13, 2026 | 424.10 | 424.70 | 421.20 | 421.70 | 421.70 | -0.57% | 720 |
| Jul 10, 2026 | 422.80 | 425.10 | 422.00 | 424.10 | 424.10 | 0.52% | 758 |
| Jul 9, 2026 | 419.40 | 422.60 | 419.40 | 421.90 | 421.90 | 0.86% | 1,362 |
| Jul 8, 2026 | 421.20 | 421.20 | 413.60 | 418.30 | 418.30 | -1.34% | 3,030 |
| Jul 7, 2026 | 421.50 | 424.00 | 420.40 | 424.00 | 424.00 | 0.83% | 1,761 |
| Jul 6, 2026 | 422.30 | 423.60 | 419.70 | 420.50 | 420.50 | -0.05% | 834 |
| Jul 3, 2026 | 420.40 | 421.20 | 417.60 | 420.70 | 420.70 | 0.17% | 1,096 |
| Jul 2, 2026 | 414.40 | 420.60 | 414.20 | 420.00 | 420.00 | 1.20% | 1,870 |
| Jul 1, 2026 | 414.00 | 415.00 | 410.00 | 415.00 | 415.00 | -0.12% | 1,117 |
| Jun 30, 2026 | 410.10 | 415.50 | 409.50 | 415.50 | 415.50 | 1.49% | 1,928 |
| Jun 29, 2026 | 408.40 | 410.50 | 408.20 | 409.40 | 409.40 | 0.37% | 1,283 |
| Jun 26, 2026 | 406.40 | 408.60 | 405.10 | 407.90 | 407.90 | 0.22% | 1,187 |
| Jun 25, 2026 | 403.50 | 407.60 | 403.50 | 407.00 | 407.00 | 0.44% | 1,669 |
| Jun 24, 2026 | 402.20 | 405.50 | 402.00 | 405.20 | 405.20 | -0.12% | 1,361 |
| Jun 23, 2026 | 403.50 | 405.60 | 401.50 | 405.70 | 405.70 | -0.12% | 1,106 |
| Jun 22, 2026 | 403.00 | 406.50 | 401.30 | 406.20 | 406.20 | 1.02% | 1,337 |
| Jun 19, 2026 | 399.90 | 402.40 | 398.50 | 402.10 | 402.10 | 0.63% | 1,482 |
| Jun 18, 2026 | 400.10 | 401.50 | 398.00 | 399.60 | 399.60 | 0.08% | 1,164 |
| Jun 17, 2026 | 391.90 | 399.70 | 391.90 | 399.30 | 399.30 | 0.76% | 1,119 |
| Jun 16, 2026 | 395.90 | 399.30 | 394.50 | 396.30 | 396.30 | 0.25% | 1,505 |
| Jun 15, 2026 | 391.10 | 396.20 | 389.40 | 395.30 | 395.30 | 2.33% | 8,151 |
| Jun 12, 2026 | 386.00 | 388.00 | 385.10 | 386.30 | 386.30 | 0.81% | 889 |
| Jun 11, 2026 | 381.10 | 385.10 | 380.20 | 383.20 | 383.20 | 0.24% | 1,496 |
| Jun 10, 2026 | 379.10 | 382.40 | 377.40 | 382.30 | 382.30 | 1.27% | 595 |
| Jun 9, 2026 | 377.70 | 381.20 | 376.90 | 377.50 | 377.50 | 1.21% | 1,347 |
| Jun 8, 2026 | 369.20 | 375.50 | 369.20 | 373.00 | 373.00 | 0.03% | 1,066 |
| Jun 5, 2026 | 371.90 | 373.20 | 371.20 | 372.90 | 372.90 | 0.78% | 696 |
| Jun 4, 2026 | 370.00 | 372.80 | 370.00 | 370.00 | 370.00 | 0.16% | 275 |
| Jun 3, 2026 | 373.20 | 374.80 | 368.80 | 369.40 | 369.40 | -1.94% | 2,964 |
| Jun 2, 2026 | 375.40 | 377.10 | 373.40 | 376.70 | 376.70 | 0.53% | 1,192 |
| Jun 1, 2026 | 380.10 | 380.10 | 371.60 | 374.70 | 374.70 | -2.04% | 1,854 |
| May 29, 2026 | 384.00 | 384.00 | 379.60 | 382.50 | 382.50 | 0.34% | 1,291 |
| May 28, 2026 | 386.90 | 387.30 | 379.80 | 381.20 | 381.20 | -2.06% | 2,114 |
| May 27, 2026 | 389.40 | 391.00 | 387.50 | 389.20 | 389.20 | -0.05% | 1,285 |
| May 26, 2026 | 391.50 | 392.80 | 388.30 | 389.40 | 389.40 | -0.38% | 1,792 |
| May 25, 2026 | 389.70 | 391.40 | 388.00 | 390.90 | 390.90 | 1.59% | 2,038 |
| May 22, 2026 | 389.20 | 389.20 | 383.90 | 384.80 | 384.80 | -0.29% | 1,042 |
| May 21, 2026 | 386.90 | 388.50 | 384.90 | 385.90 | 385.90 | 0.18% | 521 |
| May 20, 2026 | 380.10 | 387.70 | 378.40 | 385.20 | 385.20 | 0.57% | 2,779 |
| May 19, 2026 | 381.90 | 385.00 | 381.90 | 383.00 | 383.00 | 0.39% | 772 |