Allianz SE (LON:0M6S)
London · Delayed Price · Currency is GBP · Price in EUR 382.51
-6.11 (-1.57%)
At close: Jan 9, 2026
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 385.20 | 390.20 | 385.00 | 388.62 | 388.62 | 0.95% | 90,814 |
| Jan 7, 2026 | 392.35 | 392.50 | 381.50 | 384.94 | 384.94 | -2.04% | 101,595 |
| Jan 6, 2026 | 392.60 | 395.80 | 391.20 | 392.95 | 392.95 | 0.35% | 48,108 |
| Jan 5, 2026 | 389.75 | 392.70 | 385.10 | 391.57 | 391.57 | 0.42% | 128,642 |
| Jan 2, 2026 | 390.00 | 393.10 | 386.40 | 389.93 | 389.93 | -0.18% | 26,940 |
| Dec 30, 2025 | 389.20 | 391.80 | 387.90 | 390.63 | 390.63 | 0.35% | 12,853 |
| Dec 29, 2025 | 392.30 | 392.50 | 388.30 | 389.27 | 389.27 | -0.43% | 69,138 |
| Dec 23, 2025 | 391.35 | 392.20 | 389.50 | 390.95 | 390.95 | 0.42% | 40,129 |
| Dec 22, 2025 | 387.85 | 390.40 | 387.70 | 389.30 | 389.30 | 0.21% | 193,069 |
| Dec 19, 2025 | 387.40 | 390.40 | 386.60 | 388.49 | 388.49 | 0.86% | 518,919 |
| Dec 18, 2025 | 384.85 | 385.90 | 382.00 | 385.19 | 385.19 | -0.24% | 148,533 |
| Dec 17, 2025 | 386.05 | 386.70 | 384.00 | 386.12 | 386.12 | 0.32% | 36,316 |
| Dec 16, 2025 | 383.65 | 385.30 | 382.70 | 384.90 | 384.90 | 0.42% | 156,248 |
| Dec 15, 2025 | 385.15 | 385.40 | 382.10 | 383.30 | 383.30 | 0.73% | 50,588 |
| Dec 12, 2025 | 384.45 | 386.60 | 380.10 | 380.52 | 380.52 | 0.24% | 62,955 |
| Dec 11, 2025 | 380.40 | 384.10 | 379.00 | 379.60 | 379.60 | -0.08% | 139,206 |
| Dec 10, 2025 | 380.00 | 381.90 | 377.10 | 379.90 | 379.90 | -0.21% | 203,738 |
| Dec 9, 2025 | 372.45 | 381.40 | 372.10 | 380.70 | 380.70 | 2.99% | 107,716 |
| Dec 8, 2025 | 367.30 | 370.20 | 365.40 | 369.66 | 369.66 | 0.33% | 32,896 |
| Dec 5, 2025 | 366.50 | 369.70 | 365.50 | 368.44 | 368.44 | 0.09% | 35,138 |
| Dec 4, 2025 | 365.55 | 368.50 | 364.60 | 368.12 | 368.12 | 0.55% | 30,622 |
| Dec 3, 2025 | 369.90 | 370.20 | 364.80 | 366.12 | 366.12 | -1.35% | 71,277 |
| Dec 2, 2025 | 370.60 | 372.90 | 369.90 | 371.12 | 371.12 | 0.45% | 36,785 |
| Dec 1, 2025 | 372.40 | 372.80 | 368.20 | 369.47 | 369.47 | -0.67% | 44,044 |
| Nov 28, 2025 | 371.10 | 372.70 | 368.80 | 371.98 | 371.98 | 0.23% | 76,096 |
| Nov 27, 2025 | 372.55 | 373.70 | 369.90 | 371.13 | 371.13 | 0.08% | 72,723 |
| Nov 26, 2025 | 367.35 | 373.40 | 366.60 | 370.84 | 370.84 | 1.29% | 230,979 |
| Nov 25, 2025 | 362.80 | 368.40 | 360.95 | 366.13 | 366.13 | 1.11% | 75,484 |
| Nov 24, 2025 | 364.70 | 365.40 | 359.70 | 362.10 | 362.10 | -0.64% | 81,907 |
| Nov 21, 2025 | 359.70 | 366.00 | 359.60 | 364.45 | 364.45 | 0.29% | 77,712 |
| Nov 20, 2025 | 360.70 | 365.20 | 360.00 | 363.40 | 363.40 | 0.95% | 128,482 |
| Nov 19, 2025 | 359.90 | 362.50 | 357.10 | 359.99 | 359.99 | 0.62% | 199,082 |
| Nov 18, 2025 | 357.50 | 359.60 | 356.00 | 357.77 | 357.77 | -1.38% | 104,579 |
| Nov 17, 2025 | 365.55 | 367.00 | 361.65 | 362.76 | 362.76 | -1.38% | 50,933 |
| Nov 14, 2025 | 371.05 | 373.50 | 364.50 | 367.82 | 367.82 | 1.56% | 186,320 |
| Nov 13, 2025 | 363.00 | 365.60 | 360.70 | 362.19 | 362.19 | 0.25% | 123,003 |
| Nov 12, 2025 | 359.55 | 362.60 | 359.20 | 361.28 | 361.28 | 0.84% | 176,755 |
| Nov 11, 2025 | 356.95 | 359.00 | 355.10 | 358.29 | 358.29 | 1.03% | 100,283 |
| Nov 10, 2025 | 354.55 | 356.90 | 352.30 | 354.63 | 354.63 | 1.31% | 243,856 |
| Nov 7, 2025 | 353.85 | 354.30 | 348.40 | 350.03 | 350.03 | -0.93% | 67,515 |
| Nov 6, 2025 | 355.75 | 356.10 | 352.10 | 353.30 | 353.30 | -0.62% | 64,007 |
| Nov 5, 2025 | 353.00 | 356.30 | 351.20 | 355.51 | 355.51 | 1.96% | 236,589 |
| Nov 4, 2025 | 348.10 | 353.80 | 346.10 | 348.67 | 348.67 | -1.31% | 59,128 |
| Nov 3, 2025 | 352.85 | 355.20 | 351.40 | 353.28 | 353.28 | 1.09% | 163,966 |
| Oct 31, 2025 | 354.75 | 355.20 | 347.00 | 349.47 | 349.47 | -1.18% | 86,461 |
| Oct 30, 2025 | 356.35 | 356.70 | 351.60 | 353.64 | 353.64 | -0.33% | 37,284 |
| Oct 29, 2025 | 355.35 | 356.80 | 353.30 | 354.80 | 354.80 | -0.73% | 189,195 |
| Oct 28, 2025 | 357.15 | 358.20 | 355.00 | 357.40 | 357.40 | 0.36% | 237,512 |
| Oct 27, 2025 | 354.15 | 356.90 | 352.60 | 356.13 | 356.13 | 1.64% | 101,794 |
| Oct 24, 2025 | 350.95 | 352.90 | 348.50 | 350.38 | 350.38 | -0.13% | 640,861 |