Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	384.85	385.90	382.00	385.19	385.19	-0.24%	148,531
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%	62,954
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
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