Allianz SE (ALIZF)
OTCMKTS
· Delayed Price · Currency is USD
415.40
+13.04 (3.24%)
Jun 5, 2025, 1:45 PM EDT
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 408.00 | 415.40 | 408.00 | 415.40 | 415.40 | 3.24% | 154 |
| Jun 4, 2025 | 403.90 | 403.90 | 394.43 | 402.37 | 402.37 | 1.93% | 318 |
| Jun 3, 2025 | 394.00 | 402.68 | 394.00 | 394.75 | 394.75 | -1.46% | 50 |
| Jun 2, 2025 | 395.25 | 405.97 | 395.25 | 400.61 | 400.61 | 1.42% | 399 |
| May 30, 2025 | 396.68 | 399.05 | 394.80 | 394.98 | 394.98 | -1.25% | 75 |
| May 29, 2025 | 389.48 | 400.00 | 388.31 | 400.00 | 400.00 | 1.55% | 885 |
| May 28, 2025 | 387.81 | 400.00 | 387.81 | 393.91 | 393.91 | -1.52% | 314 |
| May 27, 2025 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 3.90% | 64 |
| May 23, 2025 | 382.02 | 392.50 | 382.02 | 385.00 | 385.00 | -0.63% | 172 |
| May 22, 2025 | 393.65 | 400.00 | 387.45 | 387.45 | 387.45 | -1.66% | 419 |
| May 21, 2025 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 0.30% | 498 |
| May 20, 2025 | 397.62 | 397.62 | 384.09 | 392.83 | 392.83 | 2.40% | 213 |
| May 19, 2025 | 396.25 | 396.25 | 383.60 | 383.60 | 383.60 | -1.26% | 1,446 |
| May 16, 2025 | 388.50 | 388.50 | 381.35 | 388.50 | 388.50 | 2.19% | 897 |
| May 15, 2025 | 380.96 | 395.31 | 380.16 | 380.16 | 380.16 | -3.20% | 40,968 |
| May 14, 2025 | 396.25 | 396.25 | 384.33 | 392.71 | 392.71 | 2.62% | 2,936 |
| May 13, 2025 | 383.01 | 401.45 | 382.70 | 382.70 | 382.70 | -2.12% | 627 |
| May 12, 2025 | 381.65 | 396.82 | 381.65 | 391.00 | 391.00 | -4.87% | 278 |
| May 9, 2025 | 416.55 | 425.08 | 411.00 | 411.00 | 393.59 | -1.30% | 204 |
| May 8, 2025 | 419.44 | 425.09 | 416.40 | 416.40 | 398.75 | -2.05% | 532 |
| May 7, 2025 | 424.00 | 433.75 | 412.85 | 425.09 | 390.71 | -0.91% | 467 |
| May 6, 2025 | 428.16 | 429.00 | 424.00 | 429.00 | 394.31 | 1.18% | 236 |
| May 5, 2025 | 426.22 | 426.22 | 424.00 | 424.00 | 389.71 | 2.48% | 88 |
| May 2, 2025 | 415.00 | 420.00 | 413.73 | 413.73 | 380.27 | 0.08% | 6,028 |
| May 1, 2025 | 428.40 | 428.40 | 406.85 | 413.38 | 379.94 | -0.58% | 637 |
| Apr 30, 2025 | 413.71 | 415.80 | 413.38 | 415.80 | 382.17 | 2.22% | 109 |
| Apr 29, 2025 | 418.43 | 419.68 | 406.75 | 406.75 | 373.86 | -1.87% | 261 |
| Apr 28, 2025 | 411.89 | 414.50 | 407.50 | 414.50 | 380.98 | 0.76% | 136 |
| Apr 25, 2025 | 401.47 | 413.50 | 401.47 | 411.38 | 378.11 | 1.58% | 66 |
| Apr 24, 2025 | 406.00 | 413.25 | 404.96 | 404.96 | 372.21 | -0.14% | 221 |
| Apr 23, 2025 | 404.60 | 407.05 | 402.50 | 405.54 | 372.74 | 0.11% | 198 |
| Apr 22, 2025 | 398.55 | 405.11 | 398.55 | 405.11 | 372.35 | 1.84% | 139 |
| Apr 21, 2025 | 395.00 | 397.80 | 383.21 | 397.80 | 365.63 | 0.84% | 110 |
| Apr 17, 2025 | 392.42 | 394.50 | 388.80 | 394.50 | 362.60 | 1.35% | 279 |
| Apr 16, 2025 | 389.25 | 389.25 | 389.25 | 389.25 | 357.77 | 1.00% | 250 |
| Apr 15, 2025 | 387.50 | 390.60 | 385.40 | 385.40 | 354.23 | 0.66% | 134 |
| Apr 14, 2025 | 391.75 | 391.75 | 382.88 | 382.88 | 351.91 | 4.83% | 359 |
| Apr 11, 2025 | 375.00 | 375.00 | 365.24 | 365.24 | 335.70 | -0.91% | 3 |
| Apr 10, 2025 | 379.69 | 379.81 | 363.04 | 368.60 | 338.79 | 0.99% | 220 |
| Apr 9, 2025 | 359.50 | 365.00 | 338.82 | 365.00 | 335.48 | 4.29% | 443 |
| Apr 8, 2025 | 349.30 | 364.26 | 349.30 | 350.00 | 321.69 | -2.38% | 117 |
| Apr 7, 2025 | 345.47 | 362.72 | 336.38 | 358.55 | 329.55 | -5.02% | 289 |
| Apr 4, 2025 | 354.35 | 377.50 | 354.35 | 377.50 | 346.97 | -2.32% | 577 |
| Apr 3, 2025 | 386.07 | 389.00 | 378.95 | 386.48 | 355.22 | 0.45% | 103 |
| Apr 2, 2025 | 395.50 | 395.50 | 384.75 | 384.75 | 353.63 | -0.06% | 131 |
| Apr 1, 2025 | 383.45 | 388.91 | 379.21 | 385.00 | 353.86 | -0.04% | 22 |
| Mar 31, 2025 | 377.55 | 385.14 | 370.62 | 385.14 | 354.00 | 2.64% | 49 |
| Mar 28, 2025 | 378.91 | 389.13 | 375.25 | 375.25 | 344.90 | -3.29% | 103 |
| Mar 27, 2025 | 377.26 | 393.80 | 377.26 | 388.00 | 356.62 | 1.23% | 53 |
| Mar 26, 2025 | 383.98 | 386.00 | 380.75 | 383.27 | 352.27 | 0.35% | 405 |