Allianz SE (ALIZF)
OTCMKTS
· Delayed Price · Currency is USD
300.06
+5.31 (1.80%)
Nov 20, 2024, 3:00 PM EST
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 313.65 | 313.65 | 309.33 | 313.64 | 313.64 | 4.53% | 78 |
| Nov 20, 2024 | 294.45 | 302.62 | 294.45 | 300.06 | 300.06 | 1.80% | 2,886 |
| Nov 19, 2024 | 301.85 | 301.85 | 294.75 | 294.75 | 294.75 | -2.59% | 4,903 |
| Nov 18, 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | 0.25% | 90 |
| Nov 15, 2024 | 300.45 | 301.85 | 300.45 | 301.85 | 301.85 | -0.10% | 65 |
| Nov 14, 2024 | 296.84 | 302.16 | 296.84 | 302.16 | 302.16 | -2.21% | 248 |
| Nov 13, 2024 | 302.56 | 309.50 | 302.56 | 309.00 | 309.00 | -2.55% | 72 |
| Nov 12, 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | - | 10 |
| Nov 11, 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | 3.90% | 10 |
| Nov 8, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - | 5 |
| Nov 7, 2024 | 322.30 | 322.30 | 305.20 | 305.20 | 305.20 | -0.34% | 33 |
| Nov 6, 2024 | 306.23 | 306.23 | 306.23 | 306.23 | 306.23 | -1.41% | 31 |
| Nov 5, 2024 | 310.61 | 310.64 | 310.61 | 310.61 | 310.61 | -0.76% | 50 |
| Nov 4, 2024 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | -0.63% | 368 |
| Nov 1, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
| Oct 31, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.34% | 7 |
| Oct 30, 2024 | 310.84 | 310.84 | 310.84 | 310.84 | 310.84 | - | 363 |
| Oct 29, 2024 | 310.84 | 310.84 | 310.84 | 310.84 | 310.84 | - | - |
| Oct 28, 2024 | 320.00 | 320.00 | 310.84 | 310.84 | 310.84 | -1.03% | 167 |
| Oct 25, 2024 | 314.07 | 314.07 | 314.07 | 314.07 | 314.07 | -1.05% | 363 |
| Oct 24, 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 2.67% | 52 |
| Oct 23, 2024 | 316.35 | 316.35 | 309.15 | 309.15 | 309.15 | -3.69% | 130 |
| Oct 22, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - | 144 |
| Oct 21, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -3.69% | 75 |
| Oct 18, 2024 | 328.00 | 333.31 | 328.00 | 333.31 | 333.31 | 1.35% | 143 |
| Oct 17, 2024 | 328.86 | 328.86 | 328.86 | 328.86 | 328.86 | - | 5 |
| Oct 16, 2024 | 326.62 | 328.86 | 326.62 | 328.86 | 328.86 | 0.23% | 105 |
| Oct 15, 2024 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | - | - |
| Oct 14, 2024 | 325.83 | 328.10 | 325.83 | 328.10 | 328.10 | 1.70% | 27 |
| Oct 11, 2024 | 322.61 | 329.66 | 322.61 | 322.61 | 322.61 | 3.78% | 99 |
| Oct 10, 2024 | 310.85 | 310.85 | 310.85 | 310.85 | 310.85 | - | 5 |
| Oct 9, 2024 | 310.85 | 310.85 | 310.85 | 310.85 | 310.85 | -2.15% | 60 |
| Oct 8, 2024 | 317.67 | 317.67 | 317.67 | 317.67 | 317.67 | - | 116 |
| Oct 7, 2024 | 317.92 | 322.37 | 317.67 | 317.67 | 317.67 | 1.19% | 686 |
| Oct 4, 2024 | 313.93 | 313.93 | 313.93 | 313.93 | 313.93 | - | - |
| Oct 3, 2024 | 320.35 | 320.35 | 313.93 | 313.93 | 313.93 | -3.40% | 297 |
| Oct 2, 2024 | 326.13 | 326.13 | 324.97 | 324.97 | 324.97 | 0.98% | 5 |
| Oct 1, 2024 | 324.70 | 324.70 | 321.80 | 321.80 | 321.80 | -1.92% | 7 |
| Sep 30, 2024 | 333.00 | 333.00 | 328.09 | 328.09 | 328.09 | -1.34% | 159 |
| Sep 27, 2024 | 332.55 | 332.55 | 332.54 | 332.54 | 332.54 | 0.77% | 22 |
| Sep 26, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 412 |
| Sep 25, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Sep 24, 2024 | 328.15 | 330.00 | 328.15 | 330.00 | 330.00 | 0.81% | 67 |
| Sep 23, 2024 | 327.69 | 329.25 | 327.35 | 327.35 | 327.35 | -0.11% | 21 |
| Sep 20, 2024 | 333.01 | 333.01 | 319.60 | 327.70 | 327.70 | 0.91% | 1,573 |
| Sep 19, 2024 | 320.33 | 330.00 | 320.33 | 324.75 | 324.75 | 3.79% | 271 |
| Sep 18, 2024 | 320.00 | 326.03 | 312.90 | 312.90 | 312.90 | -1.45% | 53 |
| Sep 17, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - | - |
| Sep 16, 2024 | 324.34 | 324.34 | 317.50 | 317.50 | 317.50 | -0.16% | 37 |
| Sep 13, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 2.09% | 45 |
| Sep 12, 2024 | 306.69 | 311.50 | 306.69 | 311.50 | 311.50 | -0.03% | 3 |
| Sep 11, 2024 | 307.16 | 311.60 | 307.16 | 311.60 | 311.60 | 0.05% | 91 |
| Sep 10, 2024 | 311.60 | 311.60 | 311.00 | 311.46 | 311.46 | -2.87% | 32 |
| Sep 9, 2024 | 320.65 | 320.65 | 320.65 | 320.65 | 320.65 | 2.44% | 1 |
| Sep 6, 2024 | 312.00 | 313.03 | 312.00 | 313.03 | 313.03 | 0.01% | 28 |
| Sep 5, 2024 | 314.96 | 314.96 | 312.50 | 313.00 | 313.00 | 1.29% | 57 |
| Sep 4, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.32% | 8 |
| Sep 3, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.08% | 160 |
| Aug 30, 2024 | 303.52 | 314.98 | 303.52 | 310.25 | 310.25 | -1.47% | 60 |
| Aug 29, 2024 | 311.00 | 314.88 | 311.00 | 314.88 | 314.88 | 1.25% | 85 |
| Aug 28, 2024 | 315.80 | 315.80 | 311.00 | 311.00 | 311.00 | 3.23% | 119 |
| Aug 27, 2024 | 304.91 | 310.79 | 301.27 | 301.27 | 301.27 | 0.51% | 139 |
| Aug 26, 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | - | - |
| Aug 23, 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | - | - |
| Aug 22, 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | -0.39% | 129 |
| Aug 21, 2024 | 298.00 | 302.50 | 298.00 | 300.91 | 300.91 | 0.83% | 73 |
| Aug 20, 2024 | 300.00 | 300.00 | 298.43 | 298.43 | 298.43 | 3.03% | 68 |
| Aug 19, 2024 | 296.47 | 296.47 | 289.65 | 289.65 | 289.65 | 3.43% | 67 |
| Aug 16, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 15, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 22 |
| Aug 14, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 20 |
| Aug 13, 2024 | 280.04 | 280.04 | 280.04 | 280.04 | 280.04 | 2.19% | 569 |
| Aug 12, 2024 | 274.04 | 274.04 | 274.04 | 274.04 | 274.04 | 3.27% | 128 |
| Aug 9, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - | 105 |
| Aug 8, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - | - |
| Aug 7, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - | 35 |
| Aug 6, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - | 455 |
| Aug 5, 2024 | 272.00 | 272.00 | 265.35 | 265.35 | 265.35 | -2.48% | 73 |
| Aug 2, 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - | 7 |
| Aug 1, 2024 | 281.35 | 281.35 | 272.10 | 272.10 | 272.10 | -3.67% | 76 |
| Jul 31, 2024 | 282.48 | 282.48 | 282.48 | 282.48 | 282.48 | 0.79% | 698 |
| Jul 30, 2024 | 280.27 | 280.27 | 280.27 | 280.27 | 280.27 | - | - |
| Jul 29, 2024 | 286.37 | 286.37 | 280.27 | 280.27 | 280.27 | 1.23% | 64 |
| Jul 26, 2024 | 276.86 | 276.86 | 276.86 | 276.86 | 276.86 | -1.12% | 13 |
| Jul 25, 2024 | 280.00 | 280.00 | 275.25 | 280.00 | 280.00 | 1.73% | 213 |
| Jul 24, 2024 | 281.74 | 281.74 | 275.25 | 275.25 | 275.25 | - | 606 |
| Jul 23, 2024 | 285.00 | 285.00 | 275.25 | 275.25 | 275.25 | -3.42% | 514 |
| Jul 22, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 19, 2024 | 283.22 | 285.00 | 283.22 | 285.00 | 285.00 | 0.36% | 64 |
| Jul 18, 2024 | 287.84 | 287.84 | 283.98 | 283.98 | 283.98 | -0.99% | 2 |
| Jul 17, 2024 | 288.01 | 288.01 | 286.82 | 286.82 | 286.82 | 3.06% | 23 |
| Jul 16, 2024 | 293.90 | 293.90 | 278.30 | 278.30 | 278.30 | -4.08% | 111 |
| Jul 15, 2024 | 290.13 | 290.13 | 290.13 | 290.13 | 290.13 | 0.04% | 4 |
| Jul 12, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3.54% | 150 |
| Jul 11, 2024 | 286.50 | 286.50 | 280.09 | 280.09 | 280.09 | -0.65% | 60 |
| Jul 10, 2024 | 281.97 | 281.97 | 281.93 | 281.93 | 281.93 | 1.89% | 51 |
| Jul 9, 2024 | 277.34 | 277.34 | 276.69 | 276.69 | 276.69 | -2.57% | 208 |
| Jul 8, 2024 | 282.70 | 284.00 | 282.70 | 284.00 | 284.00 | 2.11% | 28 |
| Jul 5, 2024 | 278.13 | 278.13 | 278.13 | 278.13 | 278.13 | -1.67% | 15 |
| Jul 3, 2024 | 274.32 | 282.85 | 274.32 | 282.85 | 282.85 | 1.17% | 2 |