Allianz SE (ETR:ALV)
Germany · Delayed Price · Currency is EUR 423.50
+4.30 (1.03%)
Sep 25, 2026, 5:39 PM CET
Allianz SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 421.10 | 424.70 | 420.40 | 423.90 | 423.90 | 1.12% | 611,060 |
| Sep 24, 2026 | 410.90 | 420.40 | 408.50 | 419.20 | 419.20 | 1.48% | 711,822 |
| Sep 23, 2026 | 432.00 | 432.00 | 412.90 | 413.10 | 413.10 | -3.97% | 1,174,840 |
| Sep 22, 2026 | 443.60 | 444.10 | 430.20 | 430.20 | 430.20 | -3.35% | 850,344 |
| Sep 21, 2026 | 445.00 | 445.90 | 441.90 | 445.10 | 445.10 | 0.41% | 391,354 |
| Sep 18, 2026 | 450.20 | 450.80 | 439.60 | 443.30 | 443.30 | -1.73% | 1,731,481 |
| Sep 17, 2026 | 450.00 | 452.40 | 448.60 | 451.10 | 451.10 | 0.42% | 423,111 |
| Sep 16, 2026 | 445.00 | 449.30 | 444.40 | 449.20 | 449.20 | 1.03% | 484,865 |
| Sep 15, 2026 | 443.20 | 447.00 | 440.40 | 444.60 | 444.60 | 0.02% | 348,888 |
| Sep 14, 2026 | 442.30 | 444.80 | 440.20 | 444.50 | 444.50 | 0.50% | 321,466 |
| Sep 11, 2026 | 442.40 | 444.50 | 440.60 | 442.30 | 442.30 | 0.64% | 297,850 |
| Sep 10, 2026 | 438.60 | 441.50 | 438.00 | 439.50 | 439.50 | 0.55% | 360,165 |
| Sep 9, 2026 | 438.80 | 441.00 | 434.00 | 437.10 | 437.10 | -1.86% | 631,846 |
| Sep 8, 2026 | 446.00 | 447.40 | 440.10 | 445.40 | 445.40 | -0.45% | 351,439 |
| Sep 7, 2026 | 448.50 | 449.80 | 445.90 | 447.40 | 447.40 | -0.71% | 289,115 |
| Sep 4, 2026 | 451.00 | 452.50 | 449.30 | 450.60 | 450.60 | -0.60% | 519,829 |
| Sep 3, 2026 | 450.00 | 454.60 | 449.30 | 453.30 | 453.30 | 0.91% | 391,136 |
| Sep 2, 2026 | 452.00 | 454.20 | 448.00 | 449.20 | 449.20 | -0.58% | 335,522 |
| Sep 1, 2026 | 451.90 | 453.80 | 447.90 | 451.80 | 451.80 | 0.22% | 368,301 |
| Aug 31, 2026 | 452.50 | 453.00 | 449.40 | 450.80 | 450.80 | -0.49% | 729,949 |
| Aug 28, 2026 | 448.40 | 453.40 | 448.00 | 453.00 | 453.00 | 1.75% | 430,796 |
| Aug 27, 2026 | 450.30 | 451.50 | 444.10 | 445.20 | 445.20 | -1.44% | 355,174 |
| Aug 26, 2026 | 450.20 | 452.90 | 450.20 | 451.70 | 451.70 | 0.38% | 331,504 |
| Aug 25, 2026 | 447.90 | 451.40 | 446.70 | 450.00 | 450.00 | 1.03% | 425,016 |
| Aug 24, 2026 | 441.40 | 445.50 | 441.30 | 445.40 | 445.40 | 1.04% | 296,620 |
| Aug 21, 2026 | 440.50 | 442.80 | 438.80 | 440.80 | 440.80 | 0.57% | 453,236 |
| Aug 20, 2026 | 438.00 | 439.60 | 435.80 | 438.30 | 438.30 | 0.07% | 370,684 |
| Aug 19, 2026 | 441.80 | 443.40 | 438.00 | 438.00 | 438.00 | -0.90% | 489,426 |
| Aug 18, 2026 | 439.90 | 442.60 | 438.00 | 442.00 | 442.00 | 0.78% | 423,346 |
| Aug 17, 2026 | 441.20 | 442.40 | 438.60 | 438.60 | 438.60 | -0.93% | 459,481 |
| Aug 14, 2026 | 439.90 | 443.00 | 438.00 | 442.70 | 442.70 | 1.12% | 388,720 |
| Aug 13, 2026 | 439.40 | 443.50 | 437.80 | 437.80 | 437.80 | -0.25% | 413,043 |
| Aug 12, 2026 | 436.60 | 438.90 | 436.10 | 438.90 | 438.90 | 0.73% | 505,559 |
| Aug 11, 2026 | 437.80 | 439.60 | 434.70 | 435.70 | 435.70 | -0.46% | 465,460 |
| Aug 10, 2026 | 436.00 | 441.00 | 436.00 | 437.70 | 437.70 | 0.97% | 628,841 |
| Aug 7, 2026 | 435.60 | 441.70 | 433.40 | 433.50 | 433.50 | -1.63% | 1,014,674 |
| Aug 6, 2026 | 440.50 | 443.90 | 438.70 | 440.70 | 440.70 | 0.94% | 681,829 |
| Aug 5, 2026 | 436.00 | 438.60 | 435.10 | 436.60 | 436.60 | 0.44% | 422,404 |
| Aug 4, 2026 | 433.60 | 435.90 | 431.90 | 434.70 | 434.70 | 0.42% | 489,104 |
| Aug 3, 2026 | 432.60 | 434.70 | 431.30 | 432.90 | 432.90 | 0.09% | 564,499 |
| Jul 31, 2026 | 432.60 | 435.20 | 430.30 | 432.50 | 432.50 | 0.23% | 570,223 |
| Jul 30, 2026 | 426.30 | 433.50 | 426.30 | 431.50 | 431.50 | 0.77% | 417,695 |
| Jul 29, 2026 | 432.20 | 433.60 | 426.50 | 428.20 | 428.20 | -0.97% | 528,101 |
| Jul 28, 2026 | 432.90 | 433.70 | 429.80 | 432.40 | 432.40 | 0.46% | 370,704 |
| Jul 27, 2026 | 430.00 | 432.30 | 428.90 | 430.40 | 430.40 | 0.77% | 535,613 |
| Jul 24, 2026 | 426.40 | 427.40 | 424.10 | 427.10 | 427.10 | 0.64% | 386,801 |
| Jul 23, 2026 | 426.30 | 427.70 | 422.30 | 424.40 | 424.40 | -0.40% | 571,817 |
| Jul 22, 2026 | 422.80 | 430.60 | 422.30 | 426.10 | 426.10 | 0.78% | 582,005 |
| Jul 21, 2026 | 422.30 | 423.80 | 420.00 | 422.80 | 422.80 | - | 412,669 |
| Jul 20, 2026 | 420.50 | 425.00 | 420.50 | 422.80 | 422.80 | -0.02% | 331,231 |