Allianz SE (NEO:ALZ)
Canada
· Delayed Price · Currency is CAD 25.35
-0.09 (-0.35%)
Jun 20, 2025, 4:00 PM EDT
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 25.28 | 25.43 | 25.28 | 25.35 | - | -0.35% | 77,859 |
| Jun 19, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | - | -0.27% | 508 |
| Jun 18, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | - | - | - |
| Jun 17, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | - | -2.00% | 1,340 |
| Jun 16, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | 1.17% | 454 |
| Jun 13, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | - | -1.61% | 200 |
| Jun 12, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | - | - |
| Jun 11, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | -0.08% | 200 |
| Jun 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | -2.64% | 550 |
| Jun 9, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | - | - |
| Jun 6, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | 0.56% | 1,339 |
| Jun 5, 2025 | 26.54 | 26.76 | 26.52 | 26.73 | - | 0.22% | 3,600 |
| Jun 4, 2025 | 26.72 | 26.72 | 26.67 | 26.67 | - | 0.26% | 1,370 |
| Jun 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
| Jun 2, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | - | 1.22% | 200 |
| May 30, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | -0.15% | 158 |
| May 29, 2025 | 26.28 | 26.32 | 26.28 | 26.32 | - | -5.22% | 603 |
| May 28, 2025 | 26.24 | 27.77 | 26.24 | 27.77 | - | 4.20% | 322 |
| May 27, 2025 | 26.57 | 26.69 | 26.57 | 26.65 | - | 1.18% | 2,304 |
| May 26, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | - | - | - |
| May 23, 2025 | 26.29 | 26.34 | 26.27 | 26.34 | - | -0.27% | 501 |
| May 22, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | - | 0.11% | 151 |
| May 21, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | - | 0.46% | 400 |
| May 20, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | -1.20% | 444 |
| May 16, 2025 | 26.58 | 26.59 | 26.58 | 26.58 | - | 2.23% | 1,565 |
| May 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -2.88% | 400 |
| May 14, 2025 | 26.74 | 26.77 | 26.74 | 26.77 | - | 1.21% | 3,876 |
| May 13, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | - | -0.90% | 100 |
| May 12, 2025 | 26.59 | 26.69 | 26.36 | 26.69 | - | -1.77% | 1,157 |
| May 9, 2025 | 27.29 | 27.29 | 27.17 | 27.17 | - | -3.82% | 448 |
| May 8, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | - | -0.42% | 212 |
| May 7, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | - | - | - |
| May 6, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | - | - | - |
| May 5, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | - | 1.87% | 565 |
| May 2, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | - | 1.87% | 1,560 |
| May 1, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | - | - | - |
| Apr 30, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | - | - | - |
| Apr 29, 2025 | 27.18 | 27.34 | 27.17 | 27.34 | - | 0.18% | 2,536 |
| Apr 28, 2025 | 27.28 | 27.29 | 27.28 | 27.29 | - | 1.34% | 1,240 |
| Apr 25, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | - | - | - |
| Apr 24, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | - | -0.07% | 600 |
| Apr 23, 2025 | 27.10 | 27.10 | 26.95 | 26.95 | - | -0.15% | 1,270 |
| Apr 22, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | - | 3.57% | 2,016 |
| Apr 21, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | - | - | - |
| Apr 17, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | - | - | - |
| Apr 16, 2025 | 26.05 | 26.06 | 26.05 | 26.06 | - | 4.78% | 1,206 |
| Apr 15, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | - | - | - |
| Apr 14, 2025 | 25.20 | 25.55 | 24.87 | 24.87 | - | - | 4,355,054 |
| Apr 11, 2025 | 24.71 | 24.87 | 24.71 | 24.87 | - | -0.04% | 5,470 |
| Apr 10, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | - | - | - |