Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	390.30	390.30	381.00	382.70	382.70	-1.64%	2,866
Jan 8, 2026	384.20	390.00	384.20	389.10	389.10	0.88%	2,228
Jan 7, 2026	391.90	392.50	381.80	385.70	385.70	-1.83%	4,380
Jan 6, 2026	392.70	395.10	391.10	392.90	392.90	0.33%	2,060
Jan 5, 2026	389.70	392.60	385.70	391.60	391.60	0.62%	4,605
Jan 2, 2026	389.30	393.00	386.70	389.20	389.20	-0.49%	6,064
Dec 30, 2025	388.40	391.70	388.10	391.10	391.10	0.39%	734
Dec 29, 2025	390.80	392.10	388.60	389.60	389.60	-0.46%	1,755
Dec 23, 2025	390.20	392.00	389.60	391.40	391.40	0.41%	4,263
Dec 22, 2025	388.50	390.30	388.10	389.80	389.80	0.23%	2,129
Dec 19, 2025	386.10	390.10	385.20	388.90	388.90	0.78%	5,302
Dec 18, 2025	385.50	385.90	382.00	385.90	385.90	-0.03%	2,170
Dec 17, 2025	383.30	386.50	383.30	386.00	386.00	0.57%	2,087
Dec 16, 2025	382.40	385.00	382.40	383.80	383.80	-0.08%	3,706
Dec 15, 2025	382.10	384.10	381.60	384.10	384.10	0.84%	3,892
Dec 12, 2025	384.30	386.60	379.90	380.90	380.90	-0.86%	1,341
Dec 11, 2025	378.40	384.20	378.40	384.20	384.20	1.05%	2,256
Dec 10, 2025	380.20	380.40	377.60	380.20	380.20	0.16%	1,667
Dec 9, 2025	371.70	381.10	371.70	379.60	379.60	2.71%	2,884
Dec 8, 2025	367.10	370.00	365.90	369.60	369.60	0.63%	2,465
Dec 5, 2025	366.90	369.20	366.00	367.30	367.30	0.14%	1,544
Dec 4, 2025	367.40	368.00	364.90	366.80	366.80	0.30%	1,956
Dec 3, 2025	372.10	372.20	365.10	365.70	365.70	-1.77%	5,383
Dec 2, 2025	370.10	372.80	369.90	372.30	372.30	0.92%	3,104
Dec 1, 2025	369.50	371.60	368.50	368.90	368.90	-0.94%	3,571
Nov 28, 2025	371.10	372.60	369.00	372.40	372.40	0.46%	1,239
Nov 27, 2025	373.30	373.50	370.60	370.70	370.70	-0.67%	2,815
Nov 26, 2025	369.10	373.70	367.50	373.20	373.20	1.44%	2,237
Nov 25, 2025	362.50	367.90	362.10	367.90	367.90	1.41%	576
Nov 24, 2025	364.50	364.80	360.00	362.80	362.80	-0.58%	1,371
Nov 21, 2025	360.10	365.10	360.10	364.90	364.90	1.36%	441
Nov 20, 2025	361.60	364.70	360.00	360.00	360.00	-0.17%	4,048
Nov 19, 2025	358.40	362.20	357.70	360.60	360.60	0.17%	1,711
Nov 18, 2025	357.70	360.00	356.10	360.00	360.00	0.03%	2,157
Nov 17, 2025	367.00	368.40	358.40	359.90	359.90	-2.04%	3,747
Nov 14, 2025	364.10	373.00	364.10	367.40	367.40	0.96%	4,305
Nov 13, 2025	361.90	365.30	361.00	363.90	363.90	0.58%	6,024
Nov 12, 2025	359.90	361.80	359.90	361.80	361.80	0.58%	1,591
Nov 11, 2025	357.10	359.70	355.30	359.70	359.70	0.90%	3,190
Nov 10, 2025	355.00	357.30	352.90	356.50	356.50	0.96%	905
Nov 7, 2025	353.10	353.80	348.60	353.10	353.10	-0.17%	1,237
Nov 6, 2025	356.20	356.60	352.30	353.70	353.70	-0.90%	1,669
Nov 5, 2025	351.80	356.90	351.50	356.90	356.90	0.85%	1,057
Nov 4, 2025	350.10	353.90	346.60	353.90	353.90	0.08%	4,308
Nov 3, 2025	353.20	355.00	351.80	353.60	353.60	1.32%	2,545
Oct 31, 2025	355.70	355.70	347.00	349.00	349.00	-1.97%	1,666
Oct 30, 2025	353.90	356.00	352.20	356.00	356.00	0.65%	1,084
Oct 29, 2025	356.80	356.80	353.40	353.70	353.70	-1.04%	1,962
Oct 28, 2025	355.30	358.10	355.20	357.40	357.40	0.22%	1,428
Oct 27, 2025	354.00	356.90	353.00	356.60	356.60	1.13%	3,258