Allianz SE (FRA:ALVE)
Germany · Delayed Price · Currency is EUR 43.80
+0.20 (0.46%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:ALVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.46% | - |
| Sep 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Sep 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Sep 9, 2026 | 43.80 | 43.80 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Sep 8, 2026 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Sep 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Sep 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Sep 3, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Aug 31, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Aug 28, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Aug 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Aug 26, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Aug 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Aug 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Aug 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Aug 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Aug 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Aug 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Aug 17, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Aug 14, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Aug 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Aug 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.15% | - |
| Aug 11, 2026 | 43.20 | 44.40 | 43.20 | 44.40 | 44.40 | 3.26% | 230 |
| Aug 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Aug 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Aug 6, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Aug 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Aug 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Jul 31, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Jul 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Jul 29, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Jul 28, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Jul 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Jul 24, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Jul 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Jul 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jul 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Jul 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Jul 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Jul 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Jul 15, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Jul 14, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Jul 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jul 10, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Jul 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Jul 8, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jul 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |