Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 369.90
-2.50 (-0.67%)
Last updated: Dec 1, 2025, 8:52 PM CET
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 350.90 | 352.70 | 348.50 | 352.60 | 352.60 | 0.51% | 1,278 |
| Oct 23, 2025 | 351.50 | 351.70 | 350.00 | 350.80 | 350.80 | -0.11% | 487 |
| Oct 22, 2025 | 352.30 | 353.90 | 350.10 | 351.20 | 351.20 | -0.28% | 2,985 |
| Oct 21, 2025 | 352.10 | 355.00 | 352.00 | 352.20 | 352.20 | -0.14% | 1,107 |
| Oct 20, 2025 | 351.50 | 352.80 | 349.60 | 352.70 | 352.70 | 0.97% | 1,677 |
| Oct 17, 2025 | 360.50 | 360.50 | 347.90 | 349.30 | 349.30 | -3.96% | 4,994 |
| Oct 16, 2025 | 366.50 | 366.80 | 361.80 | 363.70 | 363.70 | -0.76% | 1,606 |
| Oct 15, 2025 | 370.90 | 372.00 | 364.70 | 366.50 | 366.50 | -1.16% | 2,061 |
| Oct 14, 2025 | 367.00 | 370.80 | 366.00 | 370.80 | 370.80 | 0.57% | 1,141 |
| Oct 13, 2025 | 367.60 | 370.40 | 367.60 | 368.70 | 368.70 | 0.44% | 1,778 |
| Oct 10, 2025 | 369.20 | 371.90 | 367.00 | 367.10 | 367.10 | -0.70% | 1,049 |
| Oct 9, 2025 | 372.00 | 373.60 | 368.60 | 369.70 | 369.70 | -0.54% | 3,528 |
| Oct 8, 2025 | 364.30 | 372.60 | 364.00 | 371.70 | 371.70 | 2.31% | 3,097 |
| Oct 7, 2025 | 363.20 | 364.20 | 361.80 | 363.30 | 363.30 | 0.03% | 1,356 |
| Oct 6, 2025 | 362.10 | 365.00 | 360.80 | 363.20 | 363.20 | 0.30% | 2,408 |
| Oct 3, 2025 | 362.80 | 363.50 | 360.00 | 362.10 | 362.10 | -0.22% | 565 |
| Oct 2, 2025 | 364.50 | 366.20 | 362.20 | 362.90 | 362.90 | -0.44% | 3,593 |
| Oct 1, 2025 | 357.30 | 364.90 | 356.80 | 364.50 | 364.50 | 1.90% | 1,468 |
| Sep 30, 2025 | 357.30 | 357.90 | 354.90 | 357.70 | 357.70 | 0.11% | 771 |
| Sep 29, 2025 | 358.60 | 358.70 | 355.80 | 357.30 | 357.30 | -0.28% | 1,303 |
| Sep 26, 2025 | 350.30 | 358.80 | 350.30 | 358.30 | 358.30 | 2.55% | 2,948 |
| Sep 25, 2025 | 346.90 | 350.50 | 345.20 | 349.40 | 349.40 | 0.87% | 1,059 |
| Sep 24, 2025 | 348.20 | 348.20 | 345.90 | 346.40 | 346.40 | -0.29% | 580 |
| Sep 23, 2025 | 348.90 | 350.00 | 347.40 | 347.40 | 347.40 | -0.37% | 2,897 |