Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	384.85	385.90	382.00	385.19	385.19	-0.24%	148,533
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%	62,955
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