Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 427.20
-5.40 (-1.25%)
At close: Oct 23, 2026
FRA:ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 432.50 | 432.50 | 424.00 | 427.20 | 427.20 | -1.25% | 1,606 |
| 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 |
| 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 |