Allianz SE (FRA:ALV)
Germany · Delayed Price · Currency is EUR 452.10
+2.60 (0.58%)
Last updated: Aug 26, 2026, 5:18 PM CET
FRA:ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 419.40 | 423.00 | 419.40 | 420.60 | 420.60 | 0.43% | 3,216 |
| Jul 3, 2026 | 419.00 | 421.30 | 417.60 | 418.80 | 418.80 | 0.17% | 5,939 |
| Jul 2, 2026 | 413.90 | 420.40 | 413.70 | 418.10 | 418.10 | 1.14% | 4,847 |
| Jul 1, 2026 | 413.20 | 414.00 | 409.90 | 413.40 | 413.40 | 0.10% | 1,065 |
| Jun 30, 2026 | 409.40 | 413.50 | 409.40 | 413.00 | 413.00 | 0.88% | 2,738 |
| Jun 29, 2026 | 408.10 | 410.60 | 408.00 | 409.40 | 409.40 | 0.64% | 17,409 |
| Jun 26, 2026 | 404.80 | 408.30 | 404.80 | 406.80 | 406.80 | 0.20% | 1,520 |
| Jun 25, 2026 | 403.10 | 407.60 | 403.10 | 406.00 | 406.00 | 0.50% | 1,595 |
| Jun 24, 2026 | 405.40 | 405.60 | 402.60 | 404.00 | 404.00 | -0.20% | 3,448 |
| Jun 23, 2026 | 402.00 | 405.50 | 401.60 | 404.80 | 404.80 | -0.39% | 1,979 |
| Jun 22, 2026 | 399.90 | 406.90 | 399.90 | 406.40 | 406.40 | 1.47% | 8,798 |
| Jun 19, 2026 | 399.20 | 402.60 | 398.90 | 400.50 | 400.50 | 0.07% | 3,684 |
| Jun 18, 2026 | 398.60 | 401.50 | 398.00 | 400.20 | 400.20 | 0.53% | 3,336 |
| Jun 17, 2026 | 397.90 | 400.00 | 396.60 | 398.10 | 398.10 | -0.03% | 4,247 |