Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 345.20
-1.20 (-0.35%)
Last updated: Sep 25, 2025, 9:05 AM CET
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,440 |
| Sep 22, 2025 | 348.30 | 348.70 | 346.20 | 348.70 | 348.70 | 0.26% | 16,537 |
| Sep 19, 2025 | 347.40 | 349.20 | 347.00 | 347.80 | 347.80 | 0.12% | 11,842 |
| Sep 18, 2025 | 344.80 | 348.00 | 344.80 | 347.40 | 347.40 | 0.67% | 14,614 |
| Sep 17, 2025 | 347.60 | 348.20 | 344.00 | 345.10 | 345.10 | -0.78% | - |
| Sep 16, 2025 | 356.50 | 356.60 | 346.90 | 347.80 | 347.80 | -2.44% | 30,962 |
| Sep 15, 2025 | 354.90 | 357.60 | 354.90 | 356.50 | 356.50 | 0.42% | 12,932 |
| Sep 12, 2025 | 353.20 | 355.20 | 352.10 | 355.00 | 355.00 | 0.80% | 10,180 |
| Sep 11, 2025 | 350.20 | 354.30 | 350.20 | 352.20 | 352.20 | 0.63% | 11,680 |
| Sep 10, 2025 | 352.70 | 353.70 | 350.00 | 350.00 | 350.00 | -1.10% | 12,156 |
| Sep 9, 2025 | 352.10 | 354.80 | 351.20 | 353.90 | 353.90 | 0.54% | 12,164 |
| Sep 8, 2025 | 352.80 | 353.90 | 350.50 | 352.00 | 352.00 | 0.26% | 18,469 |
| Sep 5, 2025 | 355.50 | 356.00 | 351.00 | 351.10 | 351.10 | -0.82% | 15,746 |
| Sep 4, 2025 | 352.90 | 355.20 | 352.80 | 354.00 | 354.00 | 0.28% | 13,239 |
| Sep 3, 2025 | 354.80 | 355.10 | 350.40 | 353.00 | 353.00 | -0.59% | 29,981 |
| Sep 2, 2025 | 359.10 | 359.40 | 353.10 | 355.10 | 355.10 | -1.14% | 22,748 |
| Sep 1, 2025 | 361.10 | 362.50 | 358.60 | 359.20 | 359.20 | -0.86% | 17,436 |
| Aug 29, 2025 | 361.90 | 362.30 | 358.80 | 362.30 | 362.30 | -0.03% | 18,654 |
| Aug 28, 2025 | 364.60 | 365.20 | 361.20 | 362.40 | 362.40 | -0.41% | 12,803 |
| Aug 27, 2025 | 365.30 | 365.60 | 362.50 | 363.90 | 363.90 | -0.27% | - |
| Aug 26, 2025 | 369.90 | 369.90 | 364.60 | 364.90 | 364.90 | -1.48% | 22,326 |
| Aug 25, 2025 | 372.80 | 372.80 | 370.00 | 370.40 | 370.40 | -1.04% | 20,925 |
| Aug 22, 2025 | 374.30 | 375.90 | 373.10 | 374.30 | 374.30 | 0.08% | 16,135 |
| Aug 21, 2025 | 375.20 | 375.80 | 372.80 | 374.00 | 374.00 | -0.24% | 13,251 |
| Aug 20, 2025 | 373.10 | 376.20 | 371.70 | 374.90 | 374.90 | 0.46% | 12,032 |
| Aug 19, 2025 | 373.30 | 375.60 | 373.20 | 373.20 | 373.20 | -0.35% | 8,291 |
| Aug 18, 2025 | 377.30 | 377.40 | 372.90 | 374.50 | 374.50 | -0.87% | 13,596 |
| Aug 15, 2025 | 376.50 | 380.00 | 376.50 | 377.80 | 377.80 | 0.64% | 40,145 |
| Aug 14, 2025 | 368.70 | 377.20 | 368.70 | 375.40 | 375.40 | 1.87% | 51,083 |
| Aug 13, 2025 | 364.60 | 370.00 | 364.30 | 368.50 | 368.50 | 0.99% | 17,102 |
| Aug 12, 2025 | 364.50 | 366.90 | 363.90 | 364.90 | 364.90 | 0.36% | 11,392 |
| Aug 11, 2025 | 366.20 | 366.30 | 362.10 | 363.60 | 363.60 | -0.14% | 20,232 |
| Aug 8, 2025 | 365.90 | 366.10 | 359.40 | 364.10 | 364.10 | -0.57% | 25,507 |
| Aug 7, 2025 | 355.90 | 373.90 | 354.70 | 366.20 | 366.20 | 4.03% | 94,657 |
| Aug 6, 2025 | 348.50 | 353.60 | 348.50 | 352.00 | 352.00 | 1.35% | 22,372 |
| Aug 5, 2025 | 345.70 | 348.40 | 345.00 | 347.30 | 347.30 | 0.70% | 16,607 |
| Aug 4, 2025 | 337.40 | 345.30 | 335.90 | 344.90 | 344.90 | 2.96% | 26,868 |
| Aug 1, 2025 | 344.20 | 345.30 | 334.40 | 335.00 | 335.00 | -3.74% | - |
| Jul 31, 2025 | 345.90 | 348.00 | 345.10 | 348.00 | 348.00 | 0.75% | 20,101 |
| Jul 30, 2025 | 344.10 | 346.10 | 343.00 | 345.40 | 345.40 | 0.29% | 9,874 |
| Jul 29, 2025 | 340.60 | 345.20 | 340.20 | 344.40 | 344.40 | 1.32% | 19,199 |
| Jul 28, 2025 | 344.70 | 344.70 | 339.10 | 339.90 | 339.90 | -0.79% | 22,194 |
| Jul 25, 2025 | 343.80 | 344.20 | 340.40 | 342.60 | 342.60 | -0.67% | 12,611 |
| Jul 24, 2025 | 348.80 | 348.80 | 342.30 | 344.90 | 344.90 | -0.72% | 24,731 |
| Jul 23, 2025 | 344.10 | 348.50 | 343.70 | 347.40 | 347.40 | 1.97% | 31,362 |
| Jul 22, 2025 | 342.70 | 343.80 | 339.60 | 340.70 | 340.70 | -0.53% | 17,064 |
| Jul 21, 2025 | 344.80 | 344.90 | 342.00 | 342.50 | 342.50 | -0.52% | 20,010 |
| Jul 18, 2025 | 346.20 | 347.50 | 344.30 | 344.30 | 344.30 | -0.38% | 8,517 |
| Jul 17, 2025 | 344.50 | 345.60 | 342.80 | 345.60 | 345.60 | 0.44% | 9,179 |