Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 376.00
+1.40 (0.37%)
Last updated: May 14, 2026, 10:17 AM CET
FRA:ALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 371.70 | 376.40 | 371.70 | 374.60 | 374.60 | 1.33% | 2,939 |
| May 12, 2026 | 369.20 | 370.00 | 367.00 | 369.70 | 369.70 | -0.16% | 5,951 |
| May 11, 2026 | 369.50 | 372.60 | 368.00 | 370.30 | 370.30 | -0.11% | 5,922 |
| May 8, 2026 | 371.70 | 372.70 | 367.60 | 370.70 | 370.70 | -4.16% | 4,957 |
| May 7, 2026 | 391.80 | 392.10 | 386.00 | 386.80 | 369.66 | -1.85% | 3,067 |
| May 6, 2026 | 386.50 | 396.10 | 386.50 | 394.10 | 376.64 | 2.63% | 3,392 |
| May 5, 2026 | 378.20 | 384.00 | 376.00 | 384.00 | 366.99 | 1.51% | 4,424 |
| May 4, 2026 | 389.40 | 390.60 | 376.80 | 378.30 | 361.54 | -2.45% | 8,192 |
| Apr 30, 2026 | 383.00 | 388.80 | 380.00 | 387.80 | 370.62 | 0.99% | 5,483 |
| Apr 29, 2026 | 392.00 | 392.00 | 384.00 | 384.00 | 366.99 | -2.04% | 3,925 |
| Apr 28, 2026 | 388.30 | 392.80 | 388.20 | 392.00 | 374.63 | 1.03% | 1,444 |
| Apr 27, 2026 | 388.60 | 390.10 | 385.80 | 388.00 | 370.81 | -0.28% | 3,819 |
| Apr 24, 2026 | 386.80 | 389.20 | 385.90 | 389.10 | 371.86 | 0.23% | 3,052 |
| Apr 23, 2026 | 388.50 | 390.80 | 385.00 | 388.20 | 371.00 | -0.31% | 1,700 |
| Apr 22, 2026 | 394.50 | 395.10 | 388.40 | 389.40 | 372.15 | -0.66% | 3,440 |
| Apr 21, 2026 | 393.40 | 396.90 | 392.00 | 392.00 | 374.63 | 0.56% | 2,667 |
| Apr 20, 2026 | 387.00 | 390.80 | 386.10 | 389.80 | 372.53 | - | 3,048 |
| Apr 17, 2026 | 385.90 | 390.80 | 385.70 | 389.80 | 372.53 | 1.12% | 2,908 |
| Apr 16, 2026 | 386.80 | 388.20 | 385.00 | 385.50 | 368.42 | -0.05% | 4,109 |
| Apr 15, 2026 | 384.40 | 386.30 | 382.60 | 385.70 | 368.61 | 0.34% | 2,090 |
| Apr 14, 2026 | 380.80 | 385.10 | 379.60 | 384.40 | 367.37 | 1.21% | 2,768 |
| Apr 13, 2026 | 376.00 | 380.70 | 374.90 | 379.80 | 362.97 | 0.56% | 2,305 |
| Apr 10, 2026 | 378.70 | 380.20 | 377.10 | 377.70 | 360.97 | -0.29% | 3,352 |
| Apr 9, 2026 | 378.30 | 379.20 | 376.00 | 378.80 | 362.02 | 0.21% | 2,590 |
| Apr 8, 2026 | 383.40 | 383.40 | 375.70 | 378.00 | 361.25 | 2.47% | 4,309 |
| Apr 7, 2026 | 368.30 | 373.00 | 366.30 | 368.90 | 352.56 | 0.41% | 5,947 |
| Apr 2, 2026 | 362.10 | 368.10 | 362.00 | 367.40 | 351.12 | -0.19% | 2,524 |
| Apr 1, 2026 | 364.40 | 368.70 | 364.40 | 368.10 | 351.79 | 1.49% | 6,333 |
| Mar 31, 2026 | 358.10 | 362.70 | 357.10 | 362.70 | 346.63 | 2.46% | 5,396 |
| Mar 30, 2026 | 349.70 | 357.50 | 349.50 | 354.00 | 338.32 | 1.09% | 6,916 |
| Mar 27, 2026 | 351.90 | 352.40 | 349.40 | 350.20 | 334.69 | -0.88% | 2,271 |
| Mar 26, 2026 | 351.30 | 353.30 | 349.80 | 353.30 | 337.65 | -0.06% | 1,338 |
| Mar 25, 2026 | 353.50 | 355.10 | 351.80 | 353.50 | 337.84 | 0.63% | 2,338 |
| Mar 24, 2026 | 349.20 | 351.70 | 346.40 | 351.30 | 335.74 | -0.06% | 2,562 |
| Mar 23, 2026 | 341.80 | 355.20 | 340.00 | 351.50 | 335.93 | 1.41% | 9,231 |
| Mar 20, 2026 | 354.50 | 356.90 | 345.00 | 346.60 | 331.25 | -2.53% | 4,252 |
| Mar 19, 2026 | 352.50 | 356.00 | 350.50 | 355.60 | 339.85 | 0.06% | 5,220 |
| Mar 18, 2026 | 364.90 | 365.30 | 355.00 | 355.40 | 339.66 | -1.90% | 4,057 |
| Mar 17, 2026 | 358.20 | 362.70 | 358.20 | 362.30 | 346.25 | 0.36% | 2,829 |
| Mar 16, 2026 | 356.90 | 361.70 | 353.20 | 361.00 | 345.01 | 2.09% | 3,778 |
| Mar 13, 2026 | 349.20 | 357.40 | 348.50 | 353.60 | 337.94 | 0.83% | 3,298 |
| Mar 12, 2026 | 350.30 | 351.00 | 347.40 | 350.70 | 335.16 | -0.60% | 2,479 |
| Mar 11, 2026 | 353.80 | 354.00 | 350.00 | 352.80 | 337.17 | -0.20% | 7,996 |
| Mar 10, 2026 | 350.50 | 356.30 | 350.50 | 353.50 | 337.84 | 0.68% | 10,772 |
| Mar 9, 2026 | 338.00 | 351.10 | 337.70 | 351.10 | 335.55 | 0.69% | 12,714 |
| Mar 6, 2026 | 356.00 | 356.00 | 341.90 | 348.70 | 333.25 | -1.11% | 7,773 |
| Mar 5, 2026 | 359.30 | 359.60 | 352.00 | 352.60 | 336.98 | -2.33% | 7,625 |
| Mar 4, 2026 | 358.00 | 363.50 | 356.30 | 361.00 | 345.01 | 0.11% | 7,822 |
| Mar 3, 2026 | 368.10 | 368.20 | 351.00 | 360.60 | 344.63 | -2.75% | 14,639 |
| Mar 2, 2026 | 375.00 | 375.90 | 368.80 | 370.80 | 354.37 | -2.75% | 6,870 |