Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 369.60
-5.80 (-1.55%)
Last updated: Jun 3, 2026, 8:07 PM CET
FRA:ALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 376.60 | 376.60 | 368.30 | 368.90 | - | -1.73% | 64 |
| Jun 2, 2026 | 375.60 | 377.40 | 373.10 | 375.40 | 375.40 | 0.13% | 567 |
| Jun 1, 2026 | 380.50 | 381.20 | 371.50 | 374.90 | 374.90 | -1.76% | 3,937 |
| May 29, 2026 | 383.60 | 383.60 | 379.70 | 381.60 | 381.60 | -0.29% | 2,025 |
| May 28, 2026 | 388.30 | 388.30 | 379.70 | 382.70 | 382.70 | -1.67% | 2,783 |
| May 27, 2026 | 389.40 | 390.90 | 387.70 | 389.20 | 389.20 | 0.28% | 2,596 |
| May 26, 2026 | 388.10 | 392.30 | 388.10 | 388.10 | 388.10 | -0.13% | 2,797 |
| May 25, 2026 | 387.10 | 391.30 | 386.60 | 388.60 | 388.60 | 0.91% | 881 |
| May 22, 2026 | 387.70 | 387.70 | 384.70 | 385.10 | 385.10 | -0.54% | 1,074 |
| May 21, 2026 | 384.50 | 388.30 | 383.80 | 387.20 | 387.20 | 0.44% | 4,352 |
| May 20, 2026 | 379.80 | 387.10 | 378.50 | 385.50 | 385.50 | 1.55% | 2,473 |
| May 19, 2026 | 381.70 | 385.00 | 379.60 | 379.60 | 379.60 | -0.39% | 4,117 |
| May 18, 2026 | 372.80 | 383.00 | 371.10 | 381.10 | 381.10 | 1.38% | 6,123 |
| May 15, 2026 | 375.30 | 379.10 | 373.60 | 375.90 | 375.90 | -1.05% | 19,951 |
| May 14, 2026 | 375.00 | 380.60 | 374.60 | 379.90 | 379.90 | 1.41% | 1,726 |
| 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 | 0.28% | 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 |