Allianz SE (LON:0M6S)
London · Delayed Price · Currency is GBP · Price in EUR 392.60
-2.71 (-0.69%)
At close: Apr 22, 2026
LON:0M6S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 391.50 | 397.00 | 391.20 | 395.31 | 395.31 | 1.62% | 354,967 |
| Apr 20, 2026 | 384.95 | 390.70 | 384.80 | 389.00 | 389.00 | -0.37% | 38,721 |
| Apr 17, 2026 | 386.75 | 391.30 | 385.50 | 390.44 | 390.44 | 0.86% | 28,859 |
| Apr 16, 2026 | 386.60 | 388.50 | 385.00 | 387.13 | 387.13 | 1.08% | 49,462 |
| Apr 15, 2026 | 385.70 | 386.80 | 382.50 | 383.00 | 383.00 | -0.11% | 70,318 |
| Apr 14, 2026 | 380.60 | 384.00 | 378.80 | 383.43 | 383.43 | 1.56% | 74,196 |
| Apr 13, 2026 | 375.50 | 378.90 | 374.40 | 377.55 | 377.55 | -0.40% | 124,602 |
| Apr 10, 2026 | 378.60 | 380.40 | 377.00 | 379.06 | 379.06 | 0.65% | 76,941 |
| Apr 9, 2026 | 378.45 | 379.80 | 375.60 | 376.59 | 376.59 | -0.41% | 81,640 |
| Apr 8, 2026 | 381.75 | 382.50 | 374.90 | 378.13 | 378.13 | 2.98% | 166,178 |
| Apr 7, 2026 | 369.55 | 373.40 | 366.60 | 367.20 | 367.20 | -0.19% | 73,190 |
| Apr 2, 2026 | 364.10 | 368.40 | 362.60 | 367.90 | 367.90 | 0.52% | 211,237 |
| Apr 1, 2026 | 364.55 | 369.10 | 364.40 | 366.00 | 366.00 | 1.81% | 52,887 |
| Mar 31, 2026 | 357.30 | 361.00 | 357.10 | 359.49 | 359.48 | 1.87% | 102,180 |
| Mar 30, 2026 | 350.95 | 357.30 | 349.40 | 352.87 | 352.87 | 0.54% | 39,289 |
| Mar 27, 2026 | 351.85 | 352.40 | 348.80 | 350.97 | 350.97 | -0.15% | 195,593 |
| Mar 26, 2026 | 350.70 | 353.40 | 349.40 | 351.48 | 351.48 | -0.68% | 136,913 |
| Mar 25, 2026 | 354.15 | 355.50 | 351.50 | 353.88 | 353.88 | 1.20% | 195,935 |
| Mar 24, 2026 | 350.20 | 352.40 | 345.60 | 349.70 | 349.70 | 2.28% | 248,632 |
| Mar 23, 2026 | 340.40 | 357.50 | 339.80 | 341.90 | 341.90 | -2.02% | 872,668 |
| Mar 20, 2026 | 356.60 | 357.30 | 347.00 | 348.94 | 348.94 | -1.21% | 281,706 |
| Mar 19, 2026 | 355.40 | 357.70 | 350.50 | 353.20 | 353.20 | -1.48% | 253,380 |
| Mar 18, 2026 | 363.15 | 365.50 | 358.00 | 358.50 | 358.50 | -0.69% | 1,177,719 |
| Mar 17, 2026 | 358.25 | 362.90 | 357.60 | 360.98 | 360.98 | 0.41% | 214,095 |
| Mar 16, 2026 | 353.90 | 361.65 | 353.10 | 359.50 | 359.50 | 1.20% | 304,598 |
| Mar 13, 2026 | 349.40 | 357.90 | 348.50 | 355.25 | 355.25 | 1.45% | 361,900 |
| Mar 12, 2026 | 349.55 | 351.30 | 346.50 | 350.18 | 350.18 | -0.28% | 262,412 |
| Mar 11, 2026 | 350.45 | 353.40 | 349.80 | 351.16 | 351.16 | -0.69% | 315,714 |
| Mar 10, 2026 | 351.25 | 355.70 | 350.70 | 353.59 | 353.59 | 2.82% | 236,219 |
| Mar 9, 2026 | 344.55 | 346.70 | 339.30 | 343.91 | 343.90 | -0.59% | 214,637 |
| Mar 6, 2026 | 353.95 | 354.30 | 341.60 | 345.94 | 345.94 | -2.48% | 124,459 |
| Mar 5, 2026 | 356.25 | 359.90 | 351.90 | 354.75 | 354.75 | -1.70% | 128,311 |
| Mar 4, 2026 | 358.45 | 363.90 | 356.20 | 360.90 | 360.90 | 1.55% | 150,297 |
| Mar 3, 2026 | 363.25 | 366.00 | 350.90 | 355.40 | 355.40 | -4.87% | 268,778 |
| Mar 2, 2026 | 373.50 | 374.50 | 368.60 | 373.61 | 373.61 | -2.90% | 165,687 |
| Feb 27, 2026 | 384.20 | 386.60 | 382.00 | 384.78 | 384.78 | 0.01% | 329,334 |
| Feb 26, 2026 | 375.15 | 384.90 | 373.00 | 384.73 | 384.73 | 0.85% | 122,340 |
| Feb 25, 2026 | 379.80 | 381.80 | 377.90 | 381.50 | 381.50 | 1.04% | 259,826 |
| Feb 24, 2026 | 378.00 | 379.00 | 374.90 | 377.57 | 377.57 | -0.32% | 46,231 |
| Feb 23, 2026 | 377.70 | 382.00 | 377.70 | 378.80 | 378.80 | 0.45% | 46,590 |
| Feb 20, 2026 | 374.75 | 379.20 | 373.80 | 377.12 | 377.12 | 1.10% | 72,597 |
| Feb 19, 2026 | 372.10 | 375.10 | 371.50 | 373.01 | 373.01 | 0.14% | 54,478 |
| Feb 18, 2026 | 372.90 | 375.60 | 371.40 | 372.50 | 372.50 | -0.01% | 356,849 |
| Feb 17, 2026 | 368.90 | 374.10 | 368.60 | 372.53 | 372.53 | 0.26% | 162,661 |
| Feb 16, 2026 | 369.10 | 372.80 | 368.70 | 371.55 | 371.55 | 0.76% | 59,189 |
| Feb 13, 2026 | 367.75 | 371.30 | 365.80 | 368.75 | 368.75 | 0.60% | 150,976 |
| Feb 12, 2026 | 369.20 | 371.60 | 365.80 | 366.55 | 366.55 | -0.07% | 156,517 |
| Feb 11, 2026 | 375.60 | 377.40 | 366.80 | 366.80 | 366.80 | -3.00% | 265,792 |
| Feb 10, 2026 | 380.00 | 384.10 | 375.70 | 378.14 | 378.14 | -2.05% | 235,245 |
| Feb 9, 2026 | 386.60 | 388.60 | 383.40 | 386.06 | 386.06 | -0.39% | 55,156 |