Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 476.40
+5.20 (1.10%)
At close: Nov 13, 2026
FRA:ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 469.80 | 477.70 | 469.50 | 476.40 | 476.40 | 1.10% | 10,361 |
| Nov 12, 2026 | 467.30 | 474.00 | 465.30 | 471.20 | 471.20 | 0.90% | 3,524 |
| Nov 11, 2026 | 465.00 | 467.30 | 459.90 | 467.00 | 467.00 | 0.54% | 2,753 |
| Nov 10, 2026 | 459.60 | 465.70 | 459.60 | 464.50 | 464.50 | 1.37% | 2,187 |
| Nov 9, 2026 | 450.10 | 458.20 | 449.40 | 458.20 | 458.20 | 1.87% | 2,478 |
| Nov 6, 2026 | 459.50 | 459.90 | 446.60 | 449.80 | 449.80 | -2.83% | 3,108 |
| Nov 5, 2026 | 459.70 | 469.00 | 459.10 | 462.90 | 462.90 | 0.87% | 8,198 |
| Nov 4, 2026 | 441.00 | 460.30 | 441.00 | 458.90 | 458.90 | 4.06% | 7,505 |
| Nov 3, 2026 | 436.90 | 443.10 | 436.30 | 441.00 | 441.00 | 0.30% | 1,213 |
| Nov 2, 2026 | 439.60 | 440.70 | 436.60 | 439.70 | 439.70 | 0.23% | 1,690 |
| Oct 30, 2026 | 439.40 | 440.80 | 437.50 | 438.70 | 438.70 | -0.14% | 4,789 |
| Oct 29, 2026 | 435.80 | 442.10 | 435.20 | 439.30 | 439.30 | 1.06% | 2,214 |
| Oct 28, 2026 | 432.60 | 435.20 | 431.50 | 434.70 | 434.70 | -0.05% | 1,556 |
| Oct 27, 2026 | 429.40 | 434.90 | 429.40 | 434.90 | 434.90 | 0.67% | 1,323 |
| Oct 26, 2026 | 431.30 | 432.00 | 429.80 | 432.00 | 432.00 | 1.15% | 1,913 |
| Oct 23, 2026 | 432.50 | 432.50 | 424.00 | 427.10 | 427.10 | -1.27% | 1,654 |
| Oct 22, 2026 | 434.90 | 435.80 | 432.60 | 432.60 | 432.60 | -0.21% | 1,668 |
| Oct 21, 2026 | 431.70 | 437.20 | 431.00 | 433.50 | 433.50 | 0.30% | 1,481 |
| Oct 20, 2026 | 423.80 | 432.20 | 423.80 | 432.20 | 432.20 | 1.69% | 616 |
| Oct 19, 2026 | 433.10 | 433.10 | 424.70 | 425.00 | 425.00 | -1.85% | 1,189 |
| Oct 16, 2026 | 432.40 | 434.70 | 429.80 | 433.00 | 433.00 | 0.49% | 4,038 |
| Oct 15, 2026 | 424.30 | 435.00 | 424.30 | 430.90 | 430.90 | 1.39% | 1,433 |
| Oct 14, 2026 | 424.30 | 426.10 | 422.50 | 425.00 | 425.00 | 0.07% | 963 |
| Oct 13, 2026 | 420.90 | 425.40 | 420.90 | 424.70 | 424.70 | 0.83% | 1,219 |
| Oct 12, 2026 | 418.60 | 422.00 | 418.50 | 421.20 | 421.20 | 0.81% | 4,209 |
| Oct 9, 2026 | 416.40 | 420.10 | 416.20 | 417.80 | 417.80 | 0.53% | 429 |
| Oct 8, 2026 | 416.60 | 416.90 | 412.40 | 415.60 | 415.60 | -0.34% | 1,686 |
| Oct 7, 2026 | 419.20 | 419.20 | 415.80 | 417.00 | 417.00 | -0.10% | 1,241 |
| Oct 6, 2026 | 419.30 | 423.30 | 417.40 | 417.40 | 417.40 | -0.50% | 1,030 |
| Oct 5, 2026 | 417.80 | 419.70 | 416.40 | 419.50 | 419.50 | 0.41% | 1,725 |
| Oct 2, 2026 | 412.00 | 417.80 | 410.00 | 417.80 | 417.80 | 1.41% | 1,451 |
| Oct 1, 2026 | 414.40 | 414.60 | 408.90 | 412.00 | 412.00 | -0.96% | 1,713 |
| Sep 30, 2026 | 424.60 | 424.90 | 416.00 | 416.00 | 416.00 | -2.00% | 1,910 |
| Sep 29, 2026 | 425.80 | 426.80 | 421.60 | 424.50 | 424.50 | -0.59% | 1,777 |
| Sep 28, 2026 | 424.00 | 427.30 | 423.30 | 427.00 | 427.00 | 0.54% | 1,272 |
| Sep 25, 2026 | 420.20 | 424.70 | 420.20 | 424.70 | 424.70 | 1.17% | 986 |
| Sep 24, 2026 | 411.60 | 421.90 | 409.60 | 419.80 | 419.80 | 2.12% | 7,926 |
| Sep 23, 2026 | 430.70 | 433.10 | 408.90 | 411.10 | 411.10 | -4.68% | 7,306 |
| Sep 22, 2026 | 445.50 | 445.50 | 428.70 | 431.30 | 431.30 | -2.75% | 6,697 |
| Sep 21, 2026 | 443.20 | 445.60 | 441.90 | 443.50 | 443.50 | 0.16% | 1,104 |
| Sep 18, 2026 | 450.40 | 450.40 | 440.00 | 442.80 | 442.80 | -1.64% | 1,063 |
| Sep 17, 2026 | 445.80 | 452.30 | 445.80 | 450.20 | 450.20 | 0.72% | 3,353 |
| Sep 16, 2026 | 446.30 | 449.40 | 445.00 | 447.00 | 447.00 | 0.49% | 3,863 |
| Sep 15, 2026 | 445.20 | 445.40 | 440.40 | 444.80 | 444.80 | 0.20% | 1,513 |
| Sep 14, 2026 | 442.60 | 445.10 | 440.70 | 443.90 | 443.90 | 0.36% | 2,950 |
| Sep 11, 2026 | 440.00 | 444.00 | 440.00 | 442.30 | 442.30 | 0.52% | 6,206 |
| Sep 10, 2026 | 437.10 | 441.20 | 437.00 | 440.00 | 440.00 | 0.64% | 1,566 |
| Sep 9, 2026 | 443.70 | 443.70 | 434.30 | 437.20 | 437.20 | -1.38% | 5,359 |
| Sep 8, 2026 | 446.30 | 446.90 | 441.00 | 443.30 | 443.30 | -0.94% | 1,717 |
| Sep 7, 2026 | 450.00 | 450.10 | 446.10 | 447.50 | 447.50 | -0.69% | 1,889 |