Allianz SE (LON:0M6S)
London · Delayed Price · Currency is GBP · Price in EUR 411.50
-5.00 (-1.20%)
At close: Oct 1, 2026
LON:0M6S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 423.00 | 424.90 | 415.70 | 416.50 | 416.50 | -1.59% | 159,800 |
| Sep 29, 2026 | 424.35 | 427.70 | 422.50 | 423.25 | 423.25 | -0.18% | 82,051 |
| Sep 28, 2026 | 425.70 | 426.90 | 423.10 | 424.03 | 424.03 | 0.69% | 27,161 |
| Sep 25, 2026 | 420.65 | 424.50 | 420.60 | 421.10 | 421.10 | 0.45% | 274,024 |
| Sep 24, 2026 | 410.45 | 420.50 | 409.00 | 419.20 | 419.20 | -1.98% | 197,069 |
| Sep 23, 2026 | 431.90 | 433.98 | 413.00 | 427.65 | 427.65 | -2.14% | 185,465 |
| Sep 22, 2026 | 444.15 | 444.20 | 431.60 | 436.98 | 436.98 | -1.45% | 198,976 |
| Sep 21, 2026 | 445.55 | 446.00 | 441.90 | 443.40 | 443.40 | 0.38% | 64,102 |
| Sep 18, 2026 | 449.95 | 450.50 | 439.60 | 441.70 | 441.70 | -1.97% | 231,713 |
| Sep 17, 2026 | 449.60 | 452.40 | 448.55 | 450.57 | 450.57 | 0.40% | 90,542 |
| Sep 16, 2026 | 444.40 | 449.40 | 444.20 | 448.76 | 448.76 | 1.35% | 180,986 |
| Sep 15, 2026 | 443.55 | 447.10 | 440.40 | 442.77 | 442.77 | -0.11% | 223,434 |
| Sep 14, 2026 | 441.65 | 444.90 | 441.10 | 443.27 | 443.27 | 0.42% | 23,491 |
| Sep 11, 2026 | 441.75 | 444.50 | 440.70 | 441.40 | 441.40 | 0.30% | 153,236 |
| Sep 10, 2026 | 438.50 | 441.60 | 438.20 | 440.09 | 440.09 | 1.03% | 105,380 |
| Sep 9, 2026 | 440.60 | 440.80 | 434.30 | 435.60 | 435.59 | -1.72% | 104,812 |
| Sep 8, 2026 | 446.55 | 447.60 | 440.10 | 443.22 | 443.22 | -1.51% | 304,204 |
| Sep 7, 2026 | 448.95 | 450.02 | 446.00 | 450.02 | 450.02 | - | 52,945 |
| Sep 4, 2026 | 451.35 | 452.60 | 449.40 | 450.02 | 450.02 | -0.54% | 111,434 |
| Sep 3, 2026 | 450.55 | 454.70 | 449.40 | 452.47 | 452.47 | 0.29% | 33,745 |
| Sep 2, 2026 | 452.70 | 454.20 | 448.00 | 451.17 | 451.17 | -0.14% | 105,257 |
| Sep 1, 2026 | 452.25 | 453.80 | 447.90 | 451.80 | 451.80 | 0.22% | 132,360 |
| Aug 31, 2026 | 452.50 | 453.00 | 449.40 | 450.82 | 450.82 | -0.14% | 145,884 |
| Aug 28, 2026 | 449.55 | 453.40 | 448.00 | 451.45 | 451.45 | 1.28% | 39,530 |
| Aug 27, 2026 | 450.60 | 451.60 | 444.00 | 445.75 | 445.75 | -1.39% | 122,784 |
| Aug 26, 2026 | 450.80 | 452.90 | 450.00 | 452.04 | 452.04 | 0.32% | 46,698 |
| Aug 25, 2026 | 447.15 | 451.30 | 446.00 | 450.60 | 450.60 | 1.17% | 103,578 |
| Aug 24, 2026 | 441.85 | 445.40 | 441.30 | 445.40 | 445.40 | 0.96% | 49,113 |
| Aug 21, 2026 | 440.25 | 442.70 | 438.70 | 441.16 | 441.16 | 0.82% | 72,653 |
| Aug 20, 2026 | 437.80 | 439.60 | 435.90 | 437.56 | 437.56 | -0.10% | 131,524 |
| Aug 19, 2026 | 441.65 | 443.40 | 438.00 | 438.00 | 438.00 | -0.90% | 122,673 |
| Aug 18, 2026 | 439.65 | 442.90 | 438.00 | 442.00 | 442.00 | 0.12% | 144,666 |
| Aug 17, 2026 | 440.75 | 442.40 | 438.60 | 441.45 | 441.45 | -0.13% | 46,188 |
| Aug 14, 2026 | 439.25 | 443.00 | 438.15 | 442.02 | 442.02 | 0.96% | 60,452 |
| Aug 13, 2026 | 439.60 | 443.50 | 437.80 | 437.80 | 437.80 | -0.05% | 157,298 |
| Aug 12, 2026 | 437.15 | 438.90 | 436.10 | 438.04 | 438.04 | 0.42% | 77,947 |
| Aug 11, 2026 | 438.40 | 439.60 | 434.60 | 436.20 | 436.20 | -0.51% | 244,563 |
| Aug 10, 2026 | 436.40 | 441.10 | 436.00 | 438.42 | 438.42 | 0.25% | 271,201 |
| Aug 7, 2026 | 435.20 | 441.70 | 433.50 | 437.32 | 437.32 | -1.08% | 50,100 |
| Aug 6, 2026 | 439.75 | 443.75 | 439.00 | 442.10 | 442.10 | 1.09% | 59,527 |
| Aug 5, 2026 | 435.55 | 438.60 | 435.00 | 437.33 | 437.32 | 0.64% | 68,870 |
| Aug 4, 2026 | 433.35 | 435.80 | 432.00 | 434.55 | 434.55 | 0.29% | 26,614 |
| Aug 3, 2026 | 433.30 | 434.80 | 431.40 | 433.28 | 433.28 | 0.11% | 51,177 |
| Jul 31, 2026 | 432.85 | 435.10 | 430.40 | 432.79 | 432.79 | 0.48% | 41,661 |
| Jul 30, 2026 | 427.10 | 433.50 | 426.10 | 430.71 | 430.71 | 0.53% | 148,360 |
| Jul 29, 2026 | 432.65 | 433.60 | 426.60 | 428.44 | 428.44 | -0.53% | 46,049 |
| Jul 28, 2026 | 432.90 | 433.70 | 429.80 | 430.72 | 430.72 | -0.09% | 154,764 |
| Jul 27, 2026 | 429.70 | 432.30 | 429.10 | 431.13 | 431.13 | 0.94% | 116,542 |
| Jul 24, 2026 | 426.20 | 427.40 | 424.20 | 427.10 | 427.10 | 0.26% | 34,885 |
| Jul 23, 2026 | 426.70 | 427.80 | 420.70 | 426.01 | 426.01 | -0.54% | 34,851 |