Allianz SE (FRA:ALVE)
Germany · Delayed Price · Currency is EUR 44.40
+0.40 (0.91%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:ALVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Jul 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Jul 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Jul 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | 520 |
| Jun 30, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jun 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jun 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Jun 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jun 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jun 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jun 22, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Jun 19, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jun 18, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jun 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |