Allianz SE (ETR:ALV)
Germany · Delayed Price · Currency is EUR 433.90
+4.10 (0.95%)
Oct 16, 2026, 5:35 PM CET
Allianz SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 430.50 | 434.90 | 429.50 | 433.90 | 433.90 | 0.95% | 555,136 |
| Oct 15, 2026 | 429.30 | 435.20 | 428.10 | 429.80 | 429.80 | 0.84% | 524,839 |
| Oct 14, 2026 | 424.10 | 426.60 | 422.00 | 426.20 | 426.20 | 0.64% | 516,596 |
| Oct 13, 2026 | 423.10 | 425.50 | 422.80 | 423.50 | 423.50 | 0.71% | 284,800 |
| Oct 12, 2026 | 419.80 | 422.20 | 419.20 | 420.50 | 420.50 | 0.84% | 338,011 |
| Oct 9, 2026 | 418.30 | 420.20 | 416.90 | 417.00 | 417.00 | 0.87% | 415,226 |
| Oct 8, 2026 | 415.20 | 417.00 | 411.30 | 413.40 | 413.40 | -0.93% | 381,538 |
| Oct 7, 2026 | 418.60 | 419.30 | 415.10 | 417.30 | 417.30 | -0.81% | 413,716 |
| Oct 6, 2026 | 420.70 | 423.70 | 419.90 | 420.70 | 420.70 | 0.36% | 245,306 |
| Oct 5, 2026 | 416.80 | 419.90 | 415.70 | 419.20 | 419.20 | 0.72% | 329,152 |
| Oct 2, 2026 | 413.10 | 416.20 | 409.90 | 416.20 | 416.20 | 1.02% | 476,165 |
| Oct 1, 2026 | 412.20 | 415.50 | 408.60 | 412.00 | 412.00 | -1.03% | 584,986 |
| Sep 30, 2026 | 423.00 | 425.00 | 415.80 | 416.30 | 416.30 | -1.54% | 646,364 |
| Sep 29, 2026 | 424.10 | 427.60 | 422.50 | 422.80 | 422.80 | -0.63% | 382,877 |
| Sep 28, 2026 | 426.10 | 426.90 | 423.10 | 425.50 | 425.50 | 0.47% | 388,577 |
| Sep 25, 2026 | 421.10 | 424.70 | 420.40 | 423.50 | 423.50 | 1.03% | 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 |