Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	406.90	408.80	405.20	407.90	407.90	0.20%	446,820
Jun 25, 2026	403.20	407.70	402.50	407.10	407.10	0.64%	537,514
Jun 24, 2026	401.90	405.80	401.50	404.50	404.50	-0.17%	570,578
Jun 23, 2026	403.50	405.80	401.10	405.20	405.20	-0.34%	490,220
Jun 22, 2026	403.00	406.90	400.80	406.60	406.60	1.55%	577,193
Jun 19, 2026	400.00	402.70	398.10	400.40	400.40	0.10%	1,656,360
Jun 18, 2026	400.20	401.60	397.90	400.00	400.00	-0.05%	812,806
Jun 17, 2026	398.80	400.20	396.10	400.20	400.20	0.30%	687,449
Jun 16, 2026	397.00	399.20	394.00	399.00	399.00	1.09%	472,329
Jun 15, 2026	391.00	396.50	388.80	394.70	394.70	2.15%	735,798
Jun 12, 2026	385.00	388.30	383.10	386.40	386.40	0.81%	495,189
Jun 11, 2026	380.70	385.40	380.30	383.30	383.30	0.47%	431,628
Jun 10, 2026	379.40	382.60	376.60	381.50	381.50	0.95%	539,361
Jun 9, 2026	373.00	381.30	373.00	377.90	377.90	1.02%	524,181
Jun 8, 2026	372.20	375.60	371.50	374.10	374.10	0.35%	519,860