Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 353.60
+2.90 (0.83%)
At close: Mar 13, 2026
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |