Allianz SE (BIT:1ALV)
Italy · Delayed Price · Currency is EUR 449.80
-3.20 (-0.71%)
At close: Sep 4, 2026
BIT:1ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 451.90 | 452.60 | 449.30 | 449.80 | 449.80 | -0.71% | 1,768 |
| Sep 3, 2026 | 451.20 | 454.30 | 449.50 | 453.00 | 453.00 | 0.94% | 856 |
| Sep 2, 2026 | 452.10 | 454.00 | 448.20 | 448.80 | 448.80 | -0.53% | 1,077 |
| Sep 1, 2026 | 452.20 | 453.80 | 448.20 | 451.20 | 451.20 | 0.09% | 930 |
| Aug 31, 2026 | 451.90 | 453.10 | 449.90 | 450.80 | 450.80 | -0.55% | 1,909 |
| Aug 28, 2026 | 447.30 | 453.20 | 447.30 | 453.30 | 453.30 | 1.96% | 1,546 |
| Aug 27, 2026 | 450.30 | 450.80 | 444.20 | 444.60 | 444.60 | -1.62% | 1,412 |
| Aug 26, 2026 | 451.40 | 452.50 | 451.30 | 451.90 | 451.90 | 0.29% | 766 |
| Aug 25, 2026 | 447.00 | 451.00 | 447.00 | 450.60 | 450.60 | 1.17% | 1,721 |
| Aug 24, 2026 | 441.40 | 445.10 | 441.40 | 445.40 | 445.40 | 0.95% | 1,367 |
| Aug 21, 2026 | 439.10 | 442.50 | 439.00 | 441.20 | 441.20 | 0.48% | 656 |
| Aug 20, 2026 | 438.10 | 439.70 | 435.90 | 439.10 | 439.10 | 0.21% | 1,390 |
| Aug 19, 2026 | 442.10 | 442.70 | 438.50 | 438.20 | 438.20 | -0.90% | 653 |
| Aug 18, 2026 | 438.40 | 442.50 | 438.30 | 442.20 | 442.20 | 0.25% | 1,833 |
| Aug 17, 2026 | 440.20 | 442.30 | 439.30 | 441.10 | 441.10 | -0.20% | 2,979 |
| Aug 14, 2026 | 439.00 | 442.70 | 439.00 | 442.00 | 442.00 | 0.89% | 1,684 |
| Aug 13, 2026 | 440.60 | 443.20 | 438.30 | 438.10 | 438.10 | -0.09% | 491 |
| Aug 12, 2026 | 435.00 | 438.70 | 435.00 | 438.50 | 438.50 | 0.50% | 1,029 |
| Aug 11, 2026 | 437.10 | 438.30 | 435.20 | 436.30 | 436.30 | -0.55% | 850 |
| Aug 10, 2026 | 436.00 | 440.00 | 436.00 | 438.70 | 438.70 | 0.97% | 2,053 |
| Aug 7, 2026 | 441.30 | 441.70 | 433.40 | 434.50 | 434.50 | -1.65% | 4,453 |
| Aug 6, 2026 | 439.60 | 443.40 | 438.50 | 441.80 | 441.80 | 0.98% | 1,614 |
| Aug 5, 2026 | 436.20 | 438.50 | 435.80 | 437.50 | 437.50 | 0.57% | 2,332 |
| Aug 4, 2026 | 435.40 | 435.80 | 432.20 | 435.00 | 435.00 | 0.16% | 5,298 |
| Aug 3, 2026 | 433.20 | 434.40 | 431.70 | 434.30 | 434.30 | 0.39% | 1,960 |
| Jul 31, 2026 | 432.40 | 435.00 | 430.60 | 432.60 | 432.60 | 0.25% | 3,250 |
| Jul 30, 2026 | 427.40 | 433.20 | 427.40 | 431.50 | 431.50 | 0.98% | 1,871 |
| Jul 29, 2026 | 432.80 | 432.80 | 426.80 | 427.30 | 427.30 | -1.27% | 917 |
| Jul 28, 2026 | 433.30 | 433.30 | 430.00 | 432.80 | 432.80 | 0.35% | 1,562 |
| 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 |