Allianz SE (LON:0M6S)
London · Delayed Price · Currency is GBP · Price in EUR 355.47
+6.80 (1.95%)
At close: Nov 5, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 370.85 | -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 |
| 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 |