Allianz SE (LON:0M6S)
London · Delayed Price · Currency is GBP · Price in EUR 361.24
-3.16 (-0.87%)
At close: Oct 3, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 347.55 | 348.10 | 343.30 | 344.40 | 344.40 | -1.77% | 335,236 |
| Sep 16, 2025 | 354.15 | 354.70 | 346.60 | 350.60 | 350.60 | -1.78% | 68,443 |
| Sep 15, 2025 | 356.40 | 358.10 | 354.90 | 356.94 | 356.94 | 0.75% | 160,687 |
| Sep 12, 2025 | 353.30 | 354.80 | 352.00 | 354.28 | 354.28 | 0.53% | 126,401 |
| Sep 11, 2025 | 351.30 | 354.50 | 351.10 | 352.40 | 352.40 | 0.26% | 32,341 |
| Sep 10, 2025 | 352.85 | 353.60 | 350.40 | 351.50 | 351.50 | -0.11% | 47,232 |
| Sep 9, 2025 | 353.50 | 355.40 | 350.95 | 351.88 | 351.88 | -0.23% | 58,107 |
| Sep 8, 2025 | 352.60 | 353.30 | 350.50 | 352.70 | 352.70 | 0.46% | 31,706 |
| Sep 5, 2025 | 355.75 | 356.30 | 350.70 | 351.10 | 351.10 | -0.96% | 33,569 |
| Sep 4, 2025 | 353.35 | 355.40 | 352.20 | 354.49 | 354.49 | 0.42% | 43,247 |
| Sep 3, 2025 | 353.05 | 354.80 | 350.20 | 353.00 | 353.00 | -0.62% | 72,287 |
| Sep 2, 2025 | 359.45 | 359.80 | 354.20 | 355.20 | 355.20 | -1.10% | 537,874 |
| Sep 1, 2025 | 361.70 | 362.30 | 358.70 | 359.14 | 359.14 | -0.61% | 20,480 |
| Aug 29, 2025 | 361.35 | 362.20 | 358.70 | 361.35 | 361.35 | -0.36% | 168,516 |
| Aug 28, 2025 | 365.80 | 366.00 | 361.00 | 362.65 | 362.65 | -0.37% | 57,385 |
| Aug 27, 2025 | 365.70 | 365.90 | 362.40 | 364.01 | 364.01 | -1.08% | 95,235 |
| Aug 26, 2025 | 368.35 | 368.60 | 364.40 | 368.00 | 368.00 | -1.00% | 103,663 |
| Aug 25, 2025 | 371.50 | 372.90 | 370.40 | 371.73 | 371.73 | -0.13% | 350,338 |
| Aug 22, 2025 | 374.35 | 376.00 | 372.20 | 372.20 | 372.20 | -0.67% | 68,467 |
| Aug 21, 2025 | 374.85 | 375.90 | 372.80 | 374.70 | 374.70 | -0.07% | 209,648 |
| Aug 20, 2025 | 373.90 | 376.30 | 373.30 | 374.95 | 374.95 | -0.05% | 54,383 |
| Aug 19, 2025 | 373.85 | 375.90 | 373.30 | 375.13 | 375.13 | -0.18% | 51,899 |
| Aug 18, 2025 | 376.60 | 377.00 | 372.60 | 375.80 | 375.80 | -0.71% | 184,093 |
| Aug 15, 2025 | 378.85 | 380.20 | 377.00 | 378.50 | 378.50 | 1.11% | 302,658 |
| Aug 14, 2025 | 370.95 | 377.40 | 369.50 | 374.33 | 374.33 | 1.79% | 220,447 |
| Aug 13, 2025 | 364.80 | 370.10 | 364.30 | 367.75 | 367.75 | 0.78% | 136,983 |
| Aug 12, 2025 | 365.55 | 367.00 | 363.20 | 364.88 | 364.88 | 0.30% | 109,566 |
| Aug 11, 2025 | 366.45 | 366.80 | 362.00 | 363.79 | 363.79 | 0.43% | 138,623 |
| Aug 8, 2025 | 365.40 | 365.70 | 359.10 | 362.23 | 362.23 | 1.30% | 46,996 |
| Aug 7, 2025 | 361.10 | 374.30 | 355.90 | 357.59 | 357.59 | 1.67% | 321,912 |
| Aug 6, 2025 | 349.25 | 353.60 | 348.50 | 351.71 | 351.71 | 1.40% | 230,930 |
| Aug 5, 2025 | 346.95 | 348.30 | 344.70 | 346.84 | 346.84 | 0.74% | 463,736 |
| Aug 4, 2025 | 336.75 | 345.80 | 336.20 | 344.28 | 344.28 | 2.34% | 337,112 |
| Aug 1, 2025 | 341.10 | 341.80 | 334.10 | 336.41 | 336.41 | -3.19% | 140,340 |
| Jul 31, 2025 | 347.60 | 348.70 | 346.10 | 347.50 | 347.50 | 1.04% | 54,032 |
| Jul 30, 2025 | 343.70 | 346.20 | 343.00 | 343.92 | 343.92 | -0.17% | 50,686 |
| Jul 29, 2025 | 339.65 | 345.40 | 339.30 | 344.52 | 344.52 | 0.36% | 46,822 |
| Jul 28, 2025 | 342.70 | 344.30 | 338.90 | 343.30 | 343.30 | 0.47% | 223,865 |