Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 374.30
+0.30 (0.08%)
Last updated: Aug 22, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 374.30 | 375.90 | 373.10 | 374.30 | - | 0.08% | 85 |
| Aug 21, 2025 | 375.20 | 375.80 | 372.80 | 374.00 | - | -0.24% | 1,622 |
| Aug 20, 2025 | 373.10 | 376.20 | 371.70 | 374.90 | - | 0.46% | 1,435 |
| Aug 19, 2025 | 373.30 | 375.60 | 373.20 | 373.20 | - | -0.35% | 1,359 |
| Aug 18, 2025 | 377.30 | 377.40 | 372.90 | 374.50 | - | -0.87% | 2,786 |
| Aug 15, 2025 | 376.50 | 380.00 | 376.50 | 377.80 | - | 0.64% | 1,767 |
| Aug 14, 2025 | 368.70 | 377.20 | 368.70 | 375.40 | - | 1.87% | 3,451 |
| Aug 13, 2025 | 364.60 | 370.00 | 364.30 | 368.50 | - | 0.99% | 2,224 |
| Aug 12, 2025 | 364.50 | 366.90 | 363.90 | 364.90 | - | 0.36% | 1,386 |
| Aug 11, 2025 | 366.20 | 366.30 | 362.10 | 363.60 | - | -0.14% | 1,708 |
| Aug 8, 2025 | 365.90 | 366.10 | 359.40 | 364.10 | - | -0.57% | 2,413 |
| Aug 7, 2025 | 355.90 | 373.90 | 354.70 | 366.20 | - | 4.03% | 8,170 |
| Aug 6, 2025 | 348.50 | 353.60 | 348.50 | 352.00 | - | 1.35% | 2,047 |
| Aug 5, 2025 | 345.70 | 348.40 | 345.00 | 347.30 | - | 0.70% | 2,525 |
| Aug 4, 2025 | 337.40 | 345.30 | 335.90 | 344.90 | - | 2.96% | 2,630 |
| Aug 1, 2025 | 344.20 | 345.30 | 334.40 | 335.00 | - | -3.74% | 4,715 |
| Jul 31, 2025 | 345.90 | 348.00 | 345.10 | 348.00 | - | 0.75% | 2,688 |
| Jul 30, 2025 | 344.10 | 346.10 | 343.00 | 345.40 | - | 0.29% | 1,696 |
| Jul 29, 2025 | 340.60 | 345.20 | 340.20 | 344.40 | - | 1.32% | 1,842 |
| Jul 28, 2025 | 344.70 | 344.70 | 339.10 | 339.90 | - | -0.79% | 2,201 |
| Jul 25, 2025 | 343.80 | 344.20 | 340.40 | 342.60 | - | -0.67% | 1,807 |
| Jul 24, 2025 | 348.80 | 348.80 | 342.30 | 344.90 | - | -0.72% | 2,016 |
| Jul 23, 2025 | 344.10 | 348.50 | 343.70 | 347.40 | - | 1.97% | 3,989 |
| Jul 22, 2025 | 342.70 | 343.80 | 339.60 | 340.70 | - | -0.53% | 2,316 |
| Jul 21, 2025 | 344.80 | 344.90 | 342.00 | 342.50 | - | -0.52% | 2,205 |
| Jul 18, 2025 | 346.20 | 347.50 | 344.30 | 344.30 | - | -0.38% | 564 |
| Jul 17, 2025 | 344.50 | 345.60 | 342.80 | 345.60 | - | 0.44% | 1,195 |
| Jul 16, 2025 | 339.90 | 344.10 | 339.50 | 344.10 | - | 0.91% | 2,239 |
| Jul 15, 2025 | 346.80 | 347.10 | 340.00 | 341.00 | - | -1.62% | 1,799 |
| Jul 14, 2025 | 344.20 | 346.60 | 342.60 | 346.60 | - | - | 2,294 |
| Jul 11, 2025 | 348.40 | 349.20 | 345.00 | 346.60 | - | -0.69% | 1,160 |
| Jul 10, 2025 | 358.00 | 358.00 | 347.90 | 349.00 | - | -2.21% | 3,113 |
| Jul 9, 2025 | 351.50 | 358.00 | 351.30 | 356.90 | - | 1.68% | 5,092 |
| Jul 8, 2025 | 349.00 | 351.50 | 348.20 | 351.00 | - | 0.80% | 2,648 |
| Jul 7, 2025 | 342.00 | 349.60 | 341.60 | 348.20 | - | 2.11% | 3,579 |
| Jul 4, 2025 | 342.50 | 343.50 | 340.10 | 341.00 | - | -0.76% | 705 |
| Jul 3, 2025 | 340.90 | 345.00 | 340.90 | 343.60 | - | 0.94% | 1,460 |
| Jul 2, 2025 | 343.80 | 344.30 | 340.40 | 340.40 | - | -0.58% | 1,686 |
| Jul 1, 2025 | 344.50 | 347.10 | 342.40 | 342.40 | - | -0.52% | 2,116 |
| Jun 30, 2025 | 344.70 | 345.30 | 343.10 | 344.20 | - | 0.17% | 3,034 |
| Jun 27, 2025 | 341.00 | 344.10 | 341.00 | 343.60 | - | 0.61% | 2,825 |
| Jun 26, 2025 | 340.80 | 342.90 | 339.60 | 341.50 | - | 0.47% | 1,841 |
| Jun 25, 2025 | 342.00 | 342.40 | 338.90 | 339.90 | - | -0.58% | 1,554 |
| Jun 24, 2025 | 341.20 | 344.10 | 340.50 | 341.90 | - | 1.60% | 1,479 |
| Jun 23, 2025 | 337.00 | 340.00 | 335.00 | 336.50 | - | -1.03% | 2,252 |
| Jun 20, 2025 | 336.00 | 340.00 | 335.10 | 340.00 | - | 2.26% | 2,341 |
| Jun 19, 2025 | 336.40 | 336.50 | 332.00 | 332.50 | - | -1.66% | 5,140 |
| Jun 18, 2025 | 337.60 | 340.90 | 337.30 | 338.10 | - | 0.15% | 2,586 |
| Jun 17, 2025 | 341.00 | 341.50 | 337.20 | 337.60 | - | -1.34% | 3,252 |
| Jun 16, 2025 | 340.00 | 344.20 | 340.00 | 342.20 | - | 0.77% | 3,169 |