Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 350.80
-0.40 (-0.11%)
At close: Oct 23, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 351.50 | 351.70 | 350.00 | 351.30 | - | 0.03% | 10 |
| Oct 22, 2025 | 352.30 | 353.90 | 350.10 | 351.20 | 351.20 | -0.28% | 1,046,193 |
| Oct 21, 2025 | 352.10 | 355.00 | 352.00 | 352.20 | 352.20 | -0.14% | 391,246 |
| Oct 20, 2025 | 351.50 | 352.80 | 349.60 | 352.70 | 352.70 | 0.97% | 589,196 |
| Oct 17, 2025 | 360.50 | 360.50 | 347.90 | 349.30 | 349.30 | -3.96% | 1,756,144 |
| Oct 16, 2025 | 366.50 | 366.80 | 361.80 | 363.70 | 363.70 | -0.76% | 585,429 |
| Oct 15, 2025 | 370.90 | 372.00 | 364.70 | 366.50 | 366.50 | -1.16% | 759,888 |
| Oct 14, 2025 | 367.00 | 370.80 | 366.00 | 370.80 | 370.80 | 0.57% | 421,126 |
| Oct 13, 2025 | 367.60 | 370.40 | 367.60 | 368.70 | 368.70 | 0.44% | 656,603 |
| Oct 10, 2025 | 369.20 | 371.90 | 367.00 | 367.10 | 367.10 | -0.70% | 387,401 |
| Oct 9, 2025 | 372.00 | 373.60 | 368.60 | 369.70 | 369.70 | -0.54% | 1,311,859 |
| Oct 8, 2025 | 364.30 | 372.60 | 364.00 | 371.70 | 371.70 | 2.31% | 1,145,194 |
| Oct 7, 2025 | 363.20 | 364.20 | 361.80 | 363.30 | 363.30 | 0.03% | 492,854 |
| Oct 6, 2025 | 362.10 | 365.00 | 360.80 | 363.20 | 363.20 | 0.30% | 874,378 |
| Oct 3, 2025 | 362.80 | 363.50 | 360.00 | 362.10 | 362.10 | -0.22% | 204,527 |
| Oct 2, 2025 | 364.50 | 366.20 | 362.20 | 362.90 | 362.90 | -0.44% | 1,308,598 |
| Oct 1, 2025 | 357.30 | 364.90 | 356.80 | 364.50 | 364.50 | 1.90% | 530,155 |
| Sep 30, 2025 | 357.30 | 357.90 | 354.90 | 357.70 | 357.70 | 0.11% | 274,726 |
| Sep 29, 2025 | 358.60 | 358.70 | 355.80 | 357.30 | 357.30 | -0.28% | 465,436 |
| Sep 26, 2025 | 350.30 | 358.80 | 350.30 | 358.30 | 358.30 | 2.55% | 1,048,295 |
| Sep 25, 2025 | 346.90 | 350.50 | 345.20 | 349.40 | 349.40 | 0.87% | 368,420 |
| Sep 24, 2025 | 348.20 | 348.20 | 345.90 | 346.40 | 346.40 | -0.29% | 201,051 |
| Sep 23, 2025 | 348.90 | 350.00 | 347.40 | 347.40 | 347.40 | -0.37% | 1,009,634 |
| Sep 22, 2025 | 348.30 | 348.70 | 346.20 | 348.70 | 348.70 | 0.26% | 690,678 |
| Sep 19, 2025 | 347.40 | 349.20 | 347.00 | 347.80 | 347.80 | 0.12% | 1,018,423 |
| Sep 18, 2025 | 344.80 | 348.00 | 344.80 | 347.40 | 347.40 | 0.67% | 536,400 |
| Sep 17, 2025 | 347.60 | 348.20 | 344.00 | 345.10 | 345.10 | -0.78% | 653,092 |
| Sep 16, 2025 | 356.50 | 356.60 | 346.90 | 347.80 | 347.80 | -2.44% | 695,245 |
| Sep 15, 2025 | 354.90 | 357.60 | 354.90 | 356.50 | 356.50 | 0.42% | 932,173 |
| Sep 12, 2025 | 353.20 | 355.20 | 352.10 | 355.00 | 355.00 | 0.80% | 357,774 |
| Sep 11, 2025 | 350.20 | 354.30 | 350.20 | 352.20 | 352.20 | 0.63% | 473,258 |
| Sep 10, 2025 | 352.70 | 353.70 | 350.00 | 350.00 | 350.00 | -1.10% | 562,800 |
| Sep 9, 2025 | 352.10 | 354.80 | 351.20 | 353.90 | 353.90 | 0.54% | 408,754 |
| Sep 8, 2025 | 352.80 | 353.90 | 350.50 | 352.00 | 352.00 | 0.26% | 1,756,504 |
| Sep 5, 2025 | 355.50 | 356.00 | 351.00 | 351.10 | 351.10 | -0.82% | 512,045 |
| Sep 4, 2025 | 352.90 | 355.20 | 352.80 | 354.00 | 354.00 | 0.28% | 548,412 |
| Sep 3, 2025 | 354.80 | 355.10 | 350.40 | 353.00 | 353.00 | -0.59% | 983,250 |
| Sep 2, 2025 | 359.10 | 359.40 | 353.10 | 355.10 | 355.10 | -1.14% | 802,332 |
| Sep 1, 2025 | 361.10 | 362.50 | 358.60 | 359.20 | 359.20 | -0.86% | 622,800 |
| Aug 29, 2025 | 361.90 | 362.30 | 358.80 | 362.30 | 362.30 | -0.03% | 1,190,131 |
| Aug 28, 2025 | 364.60 | 365.20 | 361.20 | 362.40 | 362.40 | -0.41% | 901,195 |
| Aug 27, 2025 | 365.30 | 365.60 | 362.50 | 363.90 | 363.90 | -0.27% | 852,744 |
| Aug 26, 2025 | 369.90 | 369.90 | 364.60 | 364.90 | 364.90 | -1.48% | 569,984 |
| Aug 25, 2025 | 372.80 | 372.80 | 370.00 | 370.40 | 370.40 | -1.04% | 544,477 |
| Aug 22, 2025 | 374.30 | 375.90 | 373.10 | 374.30 | 374.30 | 0.08% | 583,865 |
| Aug 21, 2025 | 375.20 | 375.80 | 372.80 | 374.00 | 374.00 | -0.24% | 607,488 |
| Aug 20, 2025 | 373.10 | 376.20 | 371.70 | 374.90 | 374.90 | 0.46% | 538,132 |
| Aug 19, 2025 | 373.30 | 375.60 | 373.20 | 373.20 | 373.20 | -0.35% | 509,554 |
| Aug 18, 2025 | 377.30 | 377.40 | 372.90 | 374.50 | 374.50 | -0.87% | 1,044,006 |
| Aug 15, 2025 | 376.50 | 380.00 | 376.50 | 377.80 | 377.80 | 0.64% | 669,306 |