Allianz SE (FRA:ALVE)
Germany · Delayed Price · Currency is EUR 36.40
-0.80 (-2.15%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:ALVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | - | - | - |
| Jun 1, 2026 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | -1.59% | 89 |
| May 29, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| May 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| May 27, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | 1.03% | 49 |
| May 26, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.57% | 400 |
| May 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| May 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| May 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| May 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.11% | - |
| May 19, 2026 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 4.89% | 10 |
| May 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| May 15, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 2,200 |
| May 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| May 13, 2026 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -0.55% | 45 |
| May 12, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | 1,000 |
| May 11, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.19% | - |
| May 8, 2026 | 36.80 | 38.40 | 36.80 | 38.40 | 37.21 | -4.00% | 2,210 |
| May 7, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 38.77 | 3.63% | 1,000 |
| May 6, 2026 | 38.20 | 38.60 | 38.20 | 38.60 | 37.41 | 3.21% | - |
| May 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.25 | -3.11% | - |
| May 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.41 | 2.12% | - |
| Apr 30, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.63 | - | - |
| Apr 29, 2026 | 38.80 | 38.80 | 37.80 | 37.80 | 36.63 | -1.56% | 76 |
| Apr 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.21 | -2.04% | - |
| Apr 27, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 37.99 | 2.62% | 19 |
| Apr 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.02 | -0.52% | - |
| Apr 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.21 | -1.54% | - |
| Apr 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.80 | - | - |
| Apr 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.80 | -0.51% | - |
| Apr 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 37.99 | 2.62% | 785 |
| Apr 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.02 | - | - |
| Apr 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.02 | 0.53% | - |
| Apr 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.83 | 1.06% | - |
| Apr 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.44 | -1.05% | - |
| Apr 13, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 36.83 | 1.60% | 183 |
| Apr 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.25 | 0.54% | - |
| Apr 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.05 | -1.59% | - |
| Apr 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.63 | 1.07% | - |
| Apr 7, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 36.25 | 4.47% | 200 |
| Apr 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 34.69 | -0.56% | - |
| Apr 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 34.89 | -1.10% | - |
| Mar 31, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 35.28 | 4.60% | 46 |
| Mar 30, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 33.73 | - | 109 |
| Mar 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 33.73 | 0.58% | - |
| Mar 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.53 | -2.81% | - |
| Mar 25, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 34.50 | 1.14% | 5 |
| Mar 24, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 34.11 | 4.14% | 225 |
| Mar 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 32.76 | -3.43% | - |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.92 | 0.57% | - |