Allianz SE (ETR:ALV)
Germany · Delayed Price · Currency is EUR 450.60
-2.70 (-0.60%)
Sep 4, 2026, 5:36 PM CET
Allianz SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 451.00 | 452.50 | 449.30 | 450.70 | 450.70 | -0.57% | 519,829 |
| Sep 3, 2026 | 450.00 | 454.60 | 449.30 | 453.30 | 453.30 | 0.91% | 390,936 |
| 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 |
| Jul 17, 2026 | 419.20 | 423.50 | 418.60 | 422.90 | 422.90 | 0.79% | 532,473 |
| Jul 16, 2026 | 415.70 | 419.60 | 413.60 | 419.60 | 419.60 | 0.77% | 426,404 |
| Jul 15, 2026 | 418.20 | 418.80 | 412.50 | 416.40 | 416.40 | -1.09% | 515,720 |
| Jul 14, 2026 | 419.90 | 421.70 | 417.60 | 421.00 | 421.00 | - | 476,228 |
| Jul 13, 2026 | 422.60 | 425.00 | 420.80 | 421.00 | 421.00 | -0.14% | 350,858 |
| Jul 10, 2026 | 423.80 | 425.50 | 421.60 | 421.60 | 421.60 | -0.26% | 421,176 |
| Jul 9, 2026 | 419.80 | 423.10 | 419.50 | 422.70 | 422.70 | 1.00% | 501,355 |
| Jul 8, 2026 | 420.00 | 421.10 | 412.80 | 418.50 | 418.50 | -1.02% | 574,832 |
| Jul 7, 2026 | 422.00 | 424.00 | 420.20 | 422.80 | 422.80 | 0.62% | 450,479 |
| Jul 6, 2026 | 422.90 | 423.40 | 419.50 | 420.20 | 420.20 | 0.10% | 322,845 |
| Jul 3, 2026 | 419.20 | 421.50 | 417.40 | 419.80 | 419.80 | 0.33% | 388,539 |
| Jul 2, 2026 | 415.00 | 420.90 | 413.80 | 418.40 | 418.40 | 1.04% | 695,992 |
| Jul 1, 2026 | 413.70 | 414.30 | 409.70 | 414.10 | 414.10 | - | 435,994 |
| Jun 30, 2026 | 410.00 | 414.10 | 409.70 | 414.10 | 414.10 | 1.30% | 741,168 |
| Jun 29, 2026 | 407.90 | 410.70 | 407.80 | 408.80 | 408.80 | 0.22% | 476,437 |