Allianz SE (LON:0M6S)
London · Delayed Price · Currency is GBP · Price in EUR 370.84
+4.72 (1.29%)
At close: Nov 26, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 350.85 | 352.40 | 349.60 | 350.85 | 350.85 | -0.19% | 65,219 |
| Oct 22, 2025 | 354.05 | 354.30 | 350.10 | 351.51 | 351.51 | -0.81% | 76,821 |
| Oct 21, 2025 | 353.55 | 355.90 | 352.60 | 354.37 | 354.37 | 0.93% | 207,992 |
| Oct 20, 2025 | 350.65 | 352.90 | 349.40 | 351.10 | 351.10 | -0.14% | 140,664 |
| Oct 17, 2025 | 356.50 | 356.90 | 347.78 | 351.60 | 351.60 | -3.13% | 127,943 |
| Oct 16, 2025 | 365.65 | 367.20 | 361.45 | 362.95 | 362.95 | -1.63% | 79,071 |
| Oct 15, 2025 | 369.90 | 372.20 | 366.08 | 368.96 | 368.96 | -0.31% | 166,901 |
| Oct 14, 2025 | 367.45 | 371.10 | 366.60 | 370.10 | 370.10 | 0.57% | 132,771 |
| Oct 13, 2025 | 371.05 | 371.70 | 367.20 | 368.00 | 368.00 | -0.77% | 24,813 |
| Oct 10, 2025 | 369.85 | 372.10 | 367.40 | 370.85 | 370.84 | -0.05% | 202,331 |
| Oct 9, 2025 | 371.25 | 374.20 | 369.00 | 371.03 | 371.03 | 0.31% | 441,318 |
| Oct 8, 2025 | 364.75 | 372.60 | 364.40 | 369.87 | 369.87 | 1.53% | 257,020 |
| Oct 7, 2025 | 363.60 | 364.30 | 359.30 | 364.30 | 364.30 | 0.30% | 241,330 |
| Oct 6, 2025 | 362.40 | 365.20 | 360.30 | 363.20 | 363.20 | 0.54% | 55,417 |
| Oct 3, 2025 | 363.90 | 364.50 | 359.20 | 361.24 | 361.24 | -0.87% | 37,163 |
| Oct 2, 2025 | 364.60 | 366.90 | 362.00 | 364.40 | 364.40 | 0.82% | 106,106 |
| Oct 1, 2025 | 355.05 | 364.80 | 354.80 | 361.42 | 361.42 | 1.23% | 77,848 |
| Sep 30, 2025 | 358.10 | 358.40 | 354.30 | 357.02 | 357.02 | 0.11% | 72,727 |
| Sep 29, 2025 | 358.75 | 359.30 | 355.50 | 356.64 | 356.64 | -0.07% | 305,054 |
| Sep 26, 2025 | 352.60 | 358.80 | 352.30 | 356.90 | 356.90 | 2.64% | 97,779 |
| Sep 25, 2025 | 345.60 | 350.75 | 345.20 | 347.72 | 347.72 | 0.38% | 59,182 |
| Sep 24, 2025 | 347.20 | 347.80 | 345.70 | 346.40 | 346.40 | -0.74% | 124,081 |
| Sep 23, 2025 | 349.85 | 350.10 | 347.30 | 349.00 | 349.00 | 0.60% | 513,553 |
| Sep 22, 2025 | 346.55 | 347.90 | 345.80 | 346.90 | 346.90 | -0.66% | 29,407 |
| Sep 19, 2025 | 347.70 | 349.40 | 346.20 | 349.20 | 349.20 | 0.79% | 102,834 |
| Sep 18, 2025 | 345.65 | 347.90 | 344.95 | 346.47 | 346.47 | 0.60% | 110,594 |