Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 367.40
-0.70 (-0.19%)
Last updated: Apr 2, 2026, 9:44 PM CET
FRA:ALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 362.10 | 368.10 | 362.00 | 367.40 | 367.40 | -0.19% | 2,524 |
| Apr 1, 2026 | 364.40 | 368.70 | 364.40 | 368.10 | 368.10 | 1.49% | 6,333 |
| Mar 31, 2026 | 358.10 | 362.70 | 357.10 | 362.70 | 362.70 | 2.46% | 5,396 |
| Mar 30, 2026 | 349.70 | 357.50 | 349.50 | 354.00 | 354.00 | 1.09% | 6,916 |
| Mar 27, 2026 | 351.90 | 352.40 | 349.40 | 350.20 | 350.20 | -0.88% | 2,271 |
| Mar 26, 2026 | 351.30 | 353.30 | 349.80 | 353.30 | 353.30 | -0.06% | 1,338 |
| Mar 25, 2026 | 353.50 | 355.10 | 351.80 | 353.50 | 353.50 | 0.63% | 2,338 |
| Mar 24, 2026 | 349.20 | 351.70 | 346.40 | 351.30 | 351.30 | -0.06% | 2,562 |
| Mar 23, 2026 | 341.80 | 355.20 | 340.00 | 351.50 | 351.50 | 1.41% | 9,231 |
| Mar 20, 2026 | 354.50 | 356.90 | 345.00 | 346.60 | 346.60 | -2.53% | 4,252 |
| Mar 19, 2026 | 352.50 | 356.00 | 350.50 | 355.60 | 355.60 | 0.06% | 5,220 |
| Mar 18, 2026 | 364.90 | 365.30 | 355.00 | 355.40 | 355.40 | -1.90% | 4,057 |
| Mar 17, 2026 | 358.20 | 362.70 | 358.20 | 362.30 | 362.30 | 0.36% | 2,829 |
| Mar 16, 2026 | 356.90 | 361.70 | 353.20 | 361.00 | 361.00 | 2.09% | 3,778 |
| Mar 13, 2026 | 349.20 | 357.40 | 348.50 | 353.60 | 353.60 | 0.83% | 3,298 |
| Mar 12, 2026 | 350.30 | 351.00 | 347.40 | 350.70 | 350.70 | -0.60% | 2,479 |
| Mar 11, 2026 | 353.80 | 354.00 | 350.00 | 352.80 | 352.80 | -0.20% | 7,996 |
| Mar 10, 2026 | 350.50 | 356.30 | 350.50 | 353.50 | 353.50 | 0.68% | 10,772 |
| Mar 9, 2026 | 338.00 | 351.10 | 337.70 | 351.10 | 351.10 | 0.69% | 12,714 |
| Mar 6, 2026 | 356.00 | 356.00 | 341.90 | 348.70 | 348.70 | -1.11% | 7,773 |
| Mar 5, 2026 | 359.30 | 359.60 | 352.00 | 352.60 | 352.60 | -2.33% | 7,625 |
| Mar 4, 2026 | 358.00 | 363.50 | 356.30 | 361.00 | 361.00 | 0.11% | 7,822 |
| Mar 3, 2026 | 368.10 | 368.20 | 351.00 | 360.60 | 360.60 | -2.75% | 14,639 |
| Mar 2, 2026 | 375.00 | 375.90 | 368.80 | 370.80 | 370.80 | -2.75% | 6,870 |
| Feb 27, 2026 | 384.10 | 386.10 | 381.00 | 381.30 | 381.30 | -0.68% | 2,013 |
| Feb 26, 2026 | 378.50 | 384.70 | 373.20 | 383.90 | 383.90 | 0.52% | 6,276 |
| Feb 25, 2026 | 379.40 | 383.20 | 378.00 | 381.90 | 381.90 | 0.71% | 5,801 |
| Feb 24, 2026 | 379.00 | 379.50 | 375.00 | 379.20 | 379.20 | -0.05% | 2,136 |
| Feb 23, 2026 | 375.40 | 381.60 | 375.40 | 379.40 | 379.40 | 0.05% | 3,807 |
| Feb 20, 2026 | 373.60 | 379.60 | 373.50 | 379.20 | 379.20 | 1.42% | 9,441 |
| Feb 19, 2026 | 372.20 | 375.00 | 371.80 | 373.90 | 373.90 | 0.43% | 3,001 |
| Feb 18, 2026 | 373.20 | 375.50 | 372.30 | 372.30 | 372.30 | -0.32% | 2,459 |
| Feb 17, 2026 | 369.30 | 373.90 | 368.80 | 373.50 | 373.50 | 0.48% | 3,114 |
| Feb 16, 2026 | 368.50 | 372.70 | 368.50 | 371.70 | 371.70 | 1.14% | 950 |
| Feb 13, 2026 | 367.60 | 370.10 | 366.00 | 367.50 | 367.50 | -0.30% | 2,654 |
| Feb 12, 2026 | 370.30 | 371.10 | 366.00 | 368.60 | 368.60 | -0.35% | 3,130 |
| Feb 11, 2026 | 376.90 | 376.90 | 367.00 | 369.90 | 369.90 | -2.19% | 4,481 |
| Feb 10, 2026 | 384.70 | 384.70 | 375.90 | 378.20 | 378.20 | -2.53% | 3,565 |
| Feb 9, 2026 | 387.70 | 388.10 | 383.80 | 388.00 | 388.00 | 0.26% | 1,921 |
| Feb 6, 2026 | 383.40 | 387.80 | 383.40 | 387.00 | 387.00 | 0.83% | 1,624 |
| Feb 5, 2026 | 387.10 | 387.70 | 382.40 | 383.80 | 383.80 | -0.85% | 895 |
| Feb 4, 2026 | 382.70 | 387.70 | 382.70 | 387.10 | 387.10 | 1.26% | 1,457 |
| Feb 3, 2026 | 381.00 | 382.30 | 379.80 | 382.30 | 382.30 | 0.66% | 2,421 |
| Feb 2, 2026 | 369.00 | 380.00 | 368.40 | 379.80 | 379.80 | 2.59% | 5,648 |
| Jan 30, 2026 | 370.90 | 372.30 | 370.20 | 370.20 | 370.20 | -0.27% | 1,469 |
| Jan 29, 2026 | 368.30 | 372.10 | 368.30 | 371.20 | 371.20 | 0.79% | 2,696 |
| Jan 28, 2026 | 365.50 | 368.30 | 364.80 | 368.30 | 368.30 | 0.38% | 2,021 |
| Jan 27, 2026 | 367.10 | 369.20 | 365.30 | 366.90 | 366.90 | -0.16% | 3,021 |
| Jan 26, 2026 | 364.40 | 368.70 | 363.60 | 367.50 | 367.50 | 0.52% | 4,183 |
| Jan 23, 2026 | 370.60 | 371.30 | 362.30 | 365.60 | 365.60 | -1.19% | 7,528 |