Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	374.90	374.90	369.40	370.00	370.00	-0.24%	8,893
Jan 21, 2026	373.00	374.70	365.90	370.90	370.90	-0.30%	7,901
Jan 20, 2026	377.20	377.20	370.90	372.00	372.00	-1.69%	2,321
Jan 19, 2026	376.00	380.00	376.00	378.40	378.40	-0.55%	2,551
Jan 16, 2026	381.00	383.00	379.60	380.50	380.50	-0.24%	867
Jan 15, 2026	380.80	382.90	378.40	381.40	381.40	0.55%	3,306
Jan 14, 2026	380.00	380.30	375.90	379.30	379.30	-0.05%	2,939
Jan 13, 2026	379.20	381.40	379.00	379.50	379.50	-0.34%	3,629
Jan 12, 2026	382.30	382.50	376.90	380.80	380.80	-0.50%	3,384
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