Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 443.90
+1.60 (0.36%)
Last updated: Sep 14, 2026, 8:31 PM CET
FRA:ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 453.20 | 453.50 | 449.70 | 450.60 | 450.60 | -0.66% | 1,614 |
| Sep 3, 2026 | 449.50 | 454.00 | 449.50 | 453.60 | 453.60 | 0.91% | 1,213 |
| Sep 2, 2026 | 450.50 | 454.00 | 448.80 | 449.50 | 449.50 | -0.33% | 2,130 |
| Sep 1, 2026 | 449.40 | 453.10 | 448.20 | 451.00 | 451.00 | 0.40% | 1,738 |
| Aug 31, 2026 | 452.10 | 453.00 | 449.20 | 449.20 | 449.20 | -0.60% | 3,615 |
| Aug 28, 2026 | 445.60 | 453.20 | 445.60 | 451.90 | 451.90 | 1.57% | 2,250 |
| Aug 27, 2026 | 450.80 | 451.80 | 444.30 | 444.90 | 444.90 | -1.26% | 6,006 |
| Aug 26, 2026 | 449.30 | 452.50 | 449.30 | 450.60 | 450.60 | 0.24% | 878 |
| Aug 25, 2026 | 444.80 | 451.20 | 444.80 | 449.50 | 449.50 | 1.10% | 2,942 |
| Aug 24, 2026 | 439.00 | 445.40 | 439.00 | 444.60 | 444.60 | 0.75% | 1,949 |
| Aug 21, 2026 | 437.80 | 442.40 | 437.80 | 441.30 | 441.30 | 1.03% | 998 |
| Aug 20, 2026 | 437.80 | 438.40 | 436.10 | 436.80 | 436.80 | -0.30% | 1,819 |
| Aug 19, 2026 | 441.70 | 443.30 | 437.80 | 438.10 | 438.10 | -0.86% | 6,419 |
| Aug 18, 2026 | 438.50 | 442.60 | 438.00 | 441.90 | 441.90 | 0.80% | 2,410 |
| Aug 17, 2026 | 442.30 | 442.40 | 438.40 | 438.40 | 438.40 | -0.75% | 1,417 |
| Aug 14, 2026 | 438.40 | 442.70 | 438.40 | 441.70 | 441.70 | 0.59% | 1,962 |
| Aug 13, 2026 | 438.40 | 442.90 | 438.40 | 439.10 | 439.10 | 0.37% | 1,377 |
| Aug 12, 2026 | 435.20 | 439.40 | 435.20 | 437.50 | 437.50 | 0.41% | 865 |
| Aug 11, 2026 | 437.10 | 438.50 | 435.10 | 435.70 | 435.70 | -0.46% | 2,404 |
| Aug 10, 2026 | 435.50 | 440.00 | 435.20 | 437.70 | 437.70 | 0.69% | 1,779 |
| Aug 7, 2026 | 432.70 | 441.50 | 432.70 | 434.70 | 434.70 | -1.18% | 3,040 |
| Aug 6, 2026 | 436.00 | 443.20 | 436.00 | 439.90 | 439.90 | 0.85% | 2,118 |
| Aug 5, 2026 | 435.20 | 438.10 | 435.20 | 436.20 | 436.20 | 0.30% | 1,321 |
| Aug 4, 2026 | 432.90 | 435.60 | 432.20 | 434.90 | 434.90 | 0.60% | 3,406 |
| Aug 3, 2026 | 433.00 | 434.70 | 431.80 | 432.30 | 432.30 | 0.12% | 2,512 |
| Jul 31, 2026 | 432.50 | 435.00 | 431.50 | 431.80 | 431.80 | -0.37% | 3,547 |
| Jul 30, 2026 | 427.10 | 433.50 | 426.60 | 433.40 | 433.40 | 1.74% | 1,613 |
| Jul 29, 2026 | 432.30 | 432.70 | 426.00 | 426.00 | 426.00 | -1.59% | 3,829 |
| Jul 28, 2026 | 430.90 | 433.40 | 430.20 | 432.90 | 432.90 | 0.44% | 2,017 |
| Jul 27, 2026 | 427.80 | 432.00 | 427.70 | 431.00 | 431.00 | 0.82% | 5,187 |
| Jul 24, 2026 | 423.50 | 427.90 | 423.10 | 427.50 | 427.50 | 0.99% | 1,267 |
| Jul 23, 2026 | 425.70 | 427.70 | 423.30 | 423.30 | 423.30 | -0.94% | 1,783 |
| Jul 22, 2026 | 421.80 | 429.90 | 421.80 | 427.30 | 427.30 | 1.16% | 3,363 |
| Jul 21, 2026 | 422.00 | 423.20 | 420.00 | 422.40 | 422.40 | 0.40% | 1,901 |
| Jul 20, 2026 | 421.50 | 424.90 | 420.40 | 420.70 | 420.70 | 0.14% | 1,229 |
| Jul 17, 2026 | 418.20 | 423.50 | 418.20 | 420.10 | 420.10 | 0.38% | 1,002 |
| Jul 16, 2026 | 415.90 | 419.90 | 413.90 | 418.50 | 418.50 | 0.46% | 2,204 |
| Jul 15, 2026 | 420.40 | 420.40 | 413.50 | 416.60 | 416.60 | -0.95% | 2,698 |
| Jul 14, 2026 | 420.00 | 421.50 | 418.20 | 420.60 | 420.60 | -0.14% | 4,256 |
| Jul 13, 2026 | 419.90 | 424.80 | 419.90 | 421.20 | 421.20 | -0.09% | 4,287 |
| Jul 10, 2026 | 421.70 | 425.30 | 421.50 | 421.60 | 421.60 | 0.05% | 2,556 |
| Jul 9, 2026 | 419.60 | 423.00 | 419.60 | 421.40 | 421.40 | 0.69% | 1,304 |
| Jul 8, 2026 | 421.50 | 421.70 | 413.50 | 418.50 | 418.50 | -0.81% | 2,672 |
| Jul 7, 2026 | 419.90 | 424.00 | 419.90 | 421.90 | 421.90 | 0.31% | 2,813 |