Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	357.80	359.90	351.90	352.50	352.50	-2.33%	97,730
Mar 4, 2026	358.45	363.90	356.20	360.90	360.90	1.55%	150,297
Mar 3, 2026	363.25	366.00	350.90	355.40	355.40	-4.87%	268,778
Mar 2, 2026	373.50	374.50	368.60	373.61	373.61	-2.90%	165,687
Feb 27, 2026	384.20	386.60	382.00	384.78	384.78	0.01%	329,334
Feb 26, 2026	375.15	384.90	373.00	384.73	384.73	0.85%	122,340
Feb 25, 2026	379.80	381.80	377.90	381.50	381.50	1.04%	259,826
Feb 24, 2026	378.00	379.00	374.90	377.57	377.57	-0.32%	46,231
Feb 23, 2026	377.70	382.00	377.70	378.80	378.80	0.45%	46,590
Feb 20, 2026	374.75	379.20	373.80	377.12	377.12	1.10%	72,597
Feb 19, 2026	372.10	375.10	371.50	373.01	373.01	0.14%	54,478
Feb 18, 2026	372.90	375.60	371.40	372.50	372.50	-0.01%	356,849
Feb 17, 2026	368.90	374.10	368.60	372.53	372.53	0.26%	162,661
Feb 16, 2026	369.10	372.80	368.70	371.55	371.55	0.76%	59,189
Feb 13, 2026	367.75	371.30	365.80	368.75	368.75	0.60%	150,976
Feb 12, 2026	369.20	371.60	365.80	366.55	366.55	-0.07%	156,517
Feb 11, 2026	375.60	377.40	366.80	366.80	366.80	-3.00%	265,792
Feb 10, 2026	380.00	384.10	375.70	378.14	378.14	-2.05%	235,245
Feb 9, 2026	386.60	388.60	383.40	386.06	386.06	-0.39%	55,156
Feb 6, 2026	385.85	388.00	383.00	387.55	387.55	0.83%	219,093
Feb 5, 2026	388.25	388.90	382.20	384.34	384.34	-0.76%	346,585
Feb 4, 2026	384.65	388.20	382.70	387.30	387.30	1.65%	245,764
Feb 3, 2026	380.05	382.55	378.90	381.00	381.00	0.47%	88,793
Feb 2, 2026	372.45	379.80	370.40	379.20	379.20	2.06%	68,054
Jan 30, 2026	370.75	372.70	370.10	371.53	371.53	0.04%	82,271
Jan 29, 2026	369.35	372.80	365.40	371.38	371.38	1.72%	69,070
Jan 28, 2026	365.10	368.30	364.60	365.11	365.11	-0.23%	47,481
Jan 27, 2026	367.25	369.30	365.10	365.94	365.94	0.35%	86,505
Jan 26, 2026	365.90	367.20	363.30	364.66	364.66	0.17%	73,495
Jan 23, 2026	369.70	371.30	361.80	364.04	364.04	-1.53%	173,630
Jan 22, 2026	371.90	373.90	369.40	369.71	369.71	0.30%	167,131
Jan 21, 2026	371.60	372.40	365.70	368.60	368.60	-1.47%	426,020
Jan 20, 2026	377.70	378.00	370.80	374.10	374.10	-1.32%	129,530
Jan 19, 2026	376.50	380.20	376.20	379.11	379.11	-0.16%	179,521
Jan 16, 2026	381.75	383.30	379.10	379.73	379.73	-0.24%	172,790
Jan 15, 2026	379.45	383.00	377.80	380.64	380.64	0.94%	257,636
Jan 14, 2026	377.80	380.30	375.50	377.09	377.09	-0.77%	232,931
Jan 13, 2026	378.95	381.60	378.50	380.01	380.01	0.11%	111,181
Jan 12, 2026	380.45	382.10	376.55	379.61	379.61	-0.76%	406,154
Jan 9, 2026	389.90	390.00	380.70	382.51	382.51	-1.57%	138,399
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%	128,644
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%	40,130
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