Allianz SE (ALIZF)
OTCMKTS · Delayed Price · Currency is USD
418.00
+0.46 (0.11%)
Sep 15, 2025, 3:58 PM EDT
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 418.60 | 425.91 | 416.99 | 418.13 | - | 0.14% | 50 |
| Sep 12, 2025 | 414.22 | 424.00 | 414.22 | 417.54 | 417.54 | 0.40% | 45,673 |
| Sep 11, 2025 | 414.62 | 419.78 | 411.75 | 415.89 | 415.89 | 0.63% | 65 |
| Sep 10, 2025 | 418.72 | 421.50 | 411.86 | 413.28 | 413.28 | 0.65% | 50 |
| Sep 9, 2025 | 415.00 | 415.00 | 407.25 | 410.63 | 410.63 | -0.93% | 183 |
| Sep 8, 2025 | 420.00 | 420.00 | 406.22 | 414.48 | 414.48 | -2.60% | 160 |
| Sep 5, 2025 | 415.90 | 425.55 | 414.95 | 425.55 | 425.55 | 2.67% | 137 |
| Sep 4, 2025 | 404.50 | 414.50 | 404.50 | 414.50 | 414.50 | 3.37% | 31 |
| Sep 3, 2025 | 410.88 | 419.10 | 401.00 | 401.00 | 401.00 | -2.99% | 66 |
| Sep 2, 2025 | 414.20 | 414.20 | 410.00 | 413.37 | 413.37 | -2.74% | 169 |
| Aug 29, 2025 | 422.28 | 429.82 | 418.93 | 425.00 | 425.00 | 0.39% | 27 |
| Aug 28, 2025 | 431.50 | 433.20 | 413.14 | 423.33 | 423.33 | -0.97% | 426 |
| Aug 27, 2025 | 429.53 | 429.53 | 422.25 | 427.48 | 427.48 | -1.68% | 546 |
| Aug 26, 2025 | 427.00 | 434.80 | 421.00 | 434.80 | 434.80 | 0.27% | 708 |
| Aug 25, 2025 | 446.17 | 446.17 | 430.00 | 433.62 | 433.62 | 0.84% | 129 |
| Aug 22, 2025 | 434.50 | 447.05 | 430.00 | 430.00 | 430.00 | -3.11% | 202 |
| Aug 21, 2025 | 437.00 | 452.87 | 435.70 | 443.81 | 443.81 | 1.06% | 176 |
| Aug 20, 2025 | 437.49 | 439.18 | 437.49 | 439.18 | 439.18 | 2.12% | 699 |
| Aug 19, 2025 | 442.23 | 442.23 | 430.04 | 430.04 | 430.04 | -3.69% | 107 |
| Aug 18, 2025 | 440.00 | 446.50 | 430.00 | 446.50 | 446.50 | 1.02% | 1,171 |
| Aug 15, 2025 | 450.88 | 450.92 | 434.65 | 441.97 | 441.97 | 0.94% | 285 |
| Aug 14, 2025 | 435.00 | 447.55 | 430.04 | 437.84 | 437.84 | 2.30% | 959 |
| Aug 13, 2025 | 427.00 | 434.96 | 427.00 | 428.00 | 428.00 | 0.91% | 245 |
| Aug 12, 2025 | 427.65 | 433.00 | 424.00 | 424.13 | 424.13 | -1.65% | 183 |
| Aug 11, 2025 | 423.20 | 431.25 | 415.40 | 431.25 | 431.25 | 2.05% | 57 |
| Aug 8, 2025 | 424.00 | 424.00 | 411.87 | 422.59 | 422.59 | -0.67% | 147 |
| Aug 7, 2025 | 425.00 | 432.96 | 425.00 | 425.44 | 425.44 | 4.47% | 844 |
| Aug 6, 2025 | 406.35 | 412.49 | 402.00 | 407.25 | 407.25 | 0.93% | 355 |
| Aug 5, 2025 | 412.45 | 412.45 | 401.68 | 403.51 | 403.51 | 0.33% | 441 |
| Aug 4, 2025 | 399.18 | 402.17 | 393.21 | 402.17 | 402.17 | 2.35% | 192 |
| Aug 1, 2025 | 396.78 | 398.19 | 386.51 | 392.95 | 392.95 | -0.96% | 262 |
| Jul 31, 2025 | 397.31 | 397.31 | 395.69 | 396.78 | 396.78 | -0.70% | 118 |
| Jul 30, 2025 | 389.93 | 399.59 | 389.93 | 399.59 | 399.59 | 1.91% | 208 |
| Jul 29, 2025 | 405.30 | 405.30 | 392.09 | 392.09 | 392.09 | 0.02% | 128 |
| Jul 28, 2025 | 398.10 | 400.40 | 392.03 | 392.03 | 392.03 | -3.44% | 95 |
| Jul 25, 2025 | 399.41 | 410.50 | 392.97 | 406.00 | 406.00 | 0.31% | 150 |
| Jul 24, 2025 | 403.13 | 405.38 | 403.13 | 404.76 | 404.76 | -0.50% | 50 |
| Jul 23, 2025 | 412.39 | 412.39 | 405.37 | 406.79 | 406.79 | 0.28% | 270 |
| Jul 22, 2025 | 398.08 | 405.65 | 396.77 | 405.65 | 405.65 | 1.36% | 221 |
| Jul 21, 2025 | 402.00 | 402.68 | 399.20 | 400.20 | 400.20 | -3.30% | 291 |
| Jul 18, 2025 | 400.72 | 413.85 | 400.72 | 413.85 | 413.85 | 2.76% | 1,667 |
| Jul 17, 2025 | 403.02 | 409.15 | 397.05 | 402.73 | 402.73 | -0.97% | 919 |
| Jul 16, 2025 | 390.10 | 406.67 | 390.10 | 406.67 | 406.67 | 2.11% | 386 |
| Jul 15, 2025 | 393.35 | 398.88 | 393.35 | 398.26 | 398.26 | -1.29% | 62 |
| Jul 14, 2025 | 404.07 | 404.07 | 403.08 | 403.46 | 403.46 | -0.61% | 77 |
| Jul 11, 2025 | 412.65 | 412.65 | 404.15 | 405.95 | 405.95 | -1.20% | 129 |
| Jul 10, 2025 | 411.45 | 411.45 | 410.89 | 410.89 | 410.89 | -1.08% | 97 |
| Jul 9, 2025 | 421.30 | 421.30 | 415.37 | 415.37 | 415.37 | 1.51% | 566 |
| Jul 8, 2025 | 409.22 | 416.96 | 406.38 | 409.20 | 409.20 | 0.54% | 136 |
| Jul 7, 2025 | 400.10 | 408.98 | 399.49 | 407.00 | 407.00 | 0.36% | 1,599 |