Allianz SE (LON:0M6S)
London · Delayed Price · Currency is GBP · Price in EUR 352.10
+0.22 (0.06%)
At close: Sep 10, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 343.25 | 344.10 | 340.40 | 341.70 | 341.70 | -1.98% | 82,940 |
| Jul 24, 2025 | 348.45 | 349.50 | 341.80 | 348.60 | 348.60 | 0.89% | 423,596 |
| Jul 23, 2025 | 344.10 | 347.30 | 343.70 | 345.53 | 345.53 | 0.94% | 121,831 |
| Jul 22, 2025 | 342.50 | 344.10 | 339.50 | 342.31 | 342.31 | -0.12% | 142,245 |
| Jul 21, 2025 | 345.35 | 345.60 | 341.75 | 342.70 | 342.70 | -1.03% | 88,319 |
| Jul 18, 2025 | 347.65 | 348.50 | 344.60 | 346.28 | 346.28 | 0.82% | 32,461 |
| Jul 17, 2025 | 343.40 | 345.20 | 342.00 | 343.45 | 343.45 | 0.26% | 60,644 |
| Jul 16, 2025 | 340.30 | 343.90 | 340.00 | 342.56 | 342.56 | 0.40% | 119,714 |
| Jul 15, 2025 | 345.90 | 346.40 | 339.70 | 341.20 | 341.20 | -0.58% | 117,628 |
| Jul 14, 2025 | 344.05 | 345.80 | 342.40 | 343.20 | 343.20 | -1.05% | 179,076 |
| Jul 11, 2025 | 348.15 | 349.50 | 344.95 | 346.83 | 346.83 | -1.91% | 62,252 |
| Jul 10, 2025 | 357.65 | 357.90 | 347.90 | 353.57 | 353.57 | 0.33% | 287,305 |
| Jul 9, 2025 | 352.80 | 359.00 | 352.30 | 352.40 | 352.40 | 0.68% | 166,543 |
| Jul 8, 2025 | 349.30 | 351.10 | 348.10 | 350.03 | 350.03 | 1.37% | 382,416 |
| Jul 7, 2025 | 342.60 | 349.60 | 342.40 | 345.28 | 345.28 | 0.88% | 151,375 |
| Jul 4, 2025 | 341.95 | 343.80 | 341.00 | 342.27 | 342.27 | -0.28% | 26,116 |
| Jul 3, 2025 | 342.40 | 344.70 | 341.80 | 343.23 | 343.23 | 0.72% | 187,624 |
| Jul 2, 2025 | 344.65 | 346.00 | 339.80 | 340.78 | 340.78 | -1.25% | 111,815 |