Allianz SE (ETR:ALV)
Germany · Delayed Price · Currency is EUR 340.20
-7.00 (-2.02%)
Aug 1, 2025, 12:44 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 348.00 | 348.60 | 346.10 | 347.20 | 347.20 | 0.46% | 521,487 |
| Jul 30, 2025 | 343.90 | 346.20 | 342.90 | 345.60 | 345.60 | 0.26% | 369,932 |
| Jul 29, 2025 | 339.60 | 345.40 | 339.30 | 344.70 | 344.70 | 1.50% | 476,041 |
| Jul 28, 2025 | 342.90 | 344.20 | 338.90 | 339.60 | 339.60 | -0.56% | 503,774 |
| Jul 25, 2025 | 344.00 | 344.00 | 340.30 | 341.50 | 341.50 | -0.87% | 500,886 |
| Jul 24, 2025 | 348.60 | 349.40 | 341.60 | 344.50 | 344.50 | -0.23% | 591,518 |
| Jul 23, 2025 | 344.60 | 347.30 | 343.40 | 345.30 | 345.30 | 1.44% | 723,323 |
| Jul 22, 2025 | 342.50 | 344.10 | 339.40 | 340.40 | 340.40 | -0.93% | 564,474 |
| Jul 21, 2025 | 345.30 | 345.50 | 341.80 | 343.60 | 343.60 | -0.58% | 473,070 |
| Jul 18, 2025 | 347.60 | 348.90 | 344.60 | 345.60 | 345.60 | 0.17% | 441,466 |
| Jul 17, 2025 | 343.90 | 345.40 | 342.10 | 345.00 | 345.00 | 0.85% | 459,900 |
| Jul 16, 2025 | 340.00 | 344.00 | 340.00 | 342.10 | 342.10 | 0.71% | 436,835 |
| Jul 15, 2025 | 345.70 | 346.30 | 339.70 | 339.70 | 339.70 | -1.54% | 531,454 |
| Jul 14, 2025 | 344.10 | 345.80 | 342.30 | 345.00 | 345.00 | -0.46% | 408,297 |
| Jul 11, 2025 | 348.00 | 349.40 | 345.00 | 346.60 | 346.60 | -0.49% | 489,744 |
| Jul 10, 2025 | 357.70 | 357.80 | 347.90 | 348.30 | 348.30 | -2.22% | 627,528 |
| Jul 9, 2025 | 352.40 | 359.10 | 352.00 | 356.20 | 356.20 | 1.57% | 743,299 |
| Jul 8, 2025 | 349.20 | 351.10 | 348.20 | 350.70 | 350.70 | 0.31% | 546,585 |
| Jul 7, 2025 | 342.80 | 349.60 | 342.40 | 349.60 | 349.60 | 2.31% | 590,853 |
| Jul 4, 2025 | 341.90 | 343.70 | 340.90 | 341.70 | 341.70 | -0.64% | 364,528 |
| Jul 3, 2025 | 342.20 | 345.40 | 341.70 | 343.90 | 343.90 | 1.00% | 611,143 |
| Jul 2, 2025 | 345.40 | 346.10 | 339.80 | 340.50 | 340.50 | -0.67% | 579,593 |
| Jul 1, 2025 | 346.00 | 347.10 | 342.80 | 342.80 | 342.80 | -0.38% | 521,739 |
| Jun 30, 2025 | 345.00 | 345.50 | 342.70 | 344.10 | 344.10 | 0.09% | 700,672 |
| Jun 27, 2025 | 342.50 | 343.80 | 340.70 | 343.80 | 343.80 | 1.03% | 403,283 |
| Jun 26, 2025 | 342.10 | 343.00 | 338.70 | 340.30 | 340.30 | 0.12% | 524,125 |
| Jun 25, 2025 | 342.00 | 342.40 | 338.70 | 339.90 | 339.90 | -0.23% | 565,339 |
| Jun 24, 2025 | 343.20 | 344.80 | 340.10 | 340.70 | 340.70 | 1.34% | 603,211 |
| Jun 23, 2025 | 337.40 | 340.50 | 335.30 | 336.20 | 336.20 | -1.18% | 511,957 |
| Jun 20, 2025 | 335.50 | 340.20 | 335.00 | 340.20 | 340.20 | 2.04% | 2,233,988 |
| Jun 19, 2025 | 336.20 | 336.40 | 333.20 | 333.40 | 333.40 | -1.27% | 606,338 |
| Jun 18, 2025 | 340.60 | 341.20 | 337.60 | 337.70 | 337.70 | -0.32% | 509,333 |
| Jun 17, 2025 | 339.20 | 341.70 | 337.80 | 338.80 | 338.80 | -1.48% | 728,113 |
| Jun 16, 2025 | 341.30 | 344.30 | 341.00 | 343.90 | 343.90 | 0.67% | 519,306 |
| Jun 13, 2025 | 338.80 | 342.80 | 338.10 | 341.60 | 341.60 | -0.44% | 971,745 |
| Jun 12, 2025 | 341.40 | 344.70 | 338.70 | 343.10 | 343.10 | -0.84% | 780,010 |
| Jun 11, 2025 | 345.90 | 349.60 | 345.60 | 346.00 | 346.00 | -0.46% | 709,372 |
| Jun 10, 2025 | 351.40 | 352.30 | 347.00 | 347.60 | 347.60 | -0.86% | 674,262 |
| Jun 9, 2025 | 354.20 | 355.60 | 349.80 | 350.60 | 350.60 | -1.32% | 443,566 |
| Jun 6, 2025 | 352.00 | 355.90 | 351.40 | 355.30 | 355.30 | 0.40% | 553,706 |
| Jun 5, 2025 | 351.50 | 355.70 | 351.30 | 353.90 | 353.90 | 0.28% | 596,360 |
| Jun 4, 2025 | 352.70 | 353.30 | 350.10 | 352.90 | 352.90 | 0.60% | 635,049 |
| Jun 3, 2025 | 351.60 | 353.00 | 349.70 | 350.80 | 350.80 | 0.06% | 545,238 |
| Jun 2, 2025 | 347.60 | 351.10 | 346.20 | 350.60 | 350.60 | 0.54% | 590,326 |
| May 30, 2025 | 350.50 | 350.70 | 347.70 | 348.70 | 348.70 | 0.29% | 1,382,278 |
| May 29, 2025 | 351.00 | 351.10 | 347.50 | 347.70 | 347.70 | -0.14% | 477,203 |
| May 28, 2025 | 352.40 | 353.60 | 347.60 | 348.20 | 348.20 | -1.19% | 648,480 |
| May 27, 2025 | 351.90 | 353.50 | 350.00 | 352.40 | 352.40 | 0.03% | 524,702 |
| May 26, 2025 | 350.80 | 352.30 | 348.50 | 352.30 | 352.30 | 1.53% | 500,585 |
| May 23, 2025 | 350.70 | 352.00 | 342.50 | 347.00 | 347.00 | -1.11% | 1,188,529 |