Allianz SE (ALIZF)
OTCMKTS · Delayed Price · Currency is USD
420.00
+5.08 (1.22%)
Nov 24, 2025, 4:00 PM EST
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 417.18 | 424.53 | 414.92 | 414.92 | 414.92 | -2.44% | 83 |
| Nov 20, 2025 | 420.37 | 425.31 | 409.63 | 425.31 | 425.31 | 0.42% | 164 |
| Nov 19, 2025 | 425.06 | 430.90 | 401.35 | 423.51 | 423.51 | -0.42% | 326 |
| Nov 18, 2025 | 415.54 | 425.30 | 414.08 | 425.30 | 425.30 | 1.12% | 53 |
| Nov 17, 2025 | 421.68 | 421.68 | 420.60 | 420.60 | 420.60 | 0.57% | 158 |
| Nov 14, 2025 | 430.00 | 430.81 | 418.20 | 418.20 | 418.20 | -2.74% | 104 |
| Nov 13, 2025 | 419.88 | 430.00 | 419.88 | 430.00 | 430.00 | 3.57% | 36 |
| Nov 12, 2025 | 415.66 | 418.60 | 415.18 | 415.18 | 415.18 | -1.92% | 166 |
| Nov 11, 2025 | 411.58 | 423.31 | 411.58 | 423.31 | 423.31 | 2.84% | 192 |
| Nov 10, 2025 | 405.97 | 411.64 | 405.97 | 411.64 | 411.64 | 2.53% | 76 |
| Nov 7, 2025 | 406.17 | 407.27 | 396.29 | 401.47 | 401.47 | -0.18% | 318 |
| Nov 6, 2025 | 401.60 | 423.91 | 395.00 | 402.19 | 402.19 | 1.73% | 166 |
| Nov 5, 2025 | 406.43 | 408.59 | 395.35 | 395.35 | 395.35 | -2.19% | 550 |
| Nov 4, 2025 | 396.89 | 404.20 | 396.89 | 404.20 | 404.20 | -0.73% | 27 |
| Nov 3, 2025 | 406.53 | 409.47 | 405.00 | 407.19 | 407.19 | 2.09% | 77 |
| Oct 31, 2025 | 409.00 | 409.00 | 398.85 | 398.85 | 398.85 | -3.21% | 208 |
| Oct 30, 2025 | 410.92 | 412.08 | 410.92 | 412.08 | 412.08 | 1.50% | 60 |
| Oct 29, 2025 | 420.74 | 420.74 | 406.00 | 406.00 | 406.00 | -2.48% | 114 |
| Oct 28, 2025 | 420.00 | 427.00 | 409.80 | 416.33 | 416.33 | -1.72% | 202 |
| Oct 27, 2025 | 406.08 | 423.60 | 406.07 | 423.60 | 423.60 | 4.04% | 188 |
| Oct 24, 2025 | 416.55 | 416.55 | 397.80 | 407.15 | 407.15 | -0.30% | 120 |
| Oct 23, 2025 | 415.36 | 415.36 | 398.11 | 408.39 | 408.39 | -2.15% | 110 |
| Oct 22, 2025 | 409.00 | 417.35 | 396.95 | 417.35 | 417.35 | 2.73% | 628 |
| Oct 21, 2025 | 415.00 | 415.50 | 406.24 | 406.24 | 406.24 | 1.56% | 110 |
| Oct 20, 2025 | 417.65 | 417.65 | 399.90 | 400.01 | 400.01 | -3.85% | 92 |
| Oct 17, 2025 | 410.78 | 419.00 | 407.00 | 416.04 | 416.04 | -2.10% | 145 |
| Oct 16, 2025 | 425.53 | 434.40 | 412.75 | 424.95 | 424.95 | -0.71% | 52 |
| Oct 15, 2025 | 428.36 | 434.24 | 417.89 | 428.00 | 428.00 | -1.48% | 142 |
| Oct 14, 2025 | 429.65 | 434.43 | 428.61 | 434.43 | 434.43 | 4.64% | 277 |
| Oct 13, 2025 | 430.00 | 431.56 | 415.17 | 415.17 | 415.17 | -3.00% | 398 |
| Oct 10, 2025 | 430.00 | 435.50 | 425.50 | 428.00 | 428.00 | -0.57% | 89 |
| Oct 9, 2025 | 431.95 | 439.64 | 430.45 | 430.45 | 430.45 | -1.98% | 2,168 |
| Oct 8, 2025 | 431.32 | 439.12 | 431.32 | 439.12 | 439.12 | 3.32% | 109 |
| Oct 7, 2025 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | -0.01% | 81 |
| Oct 6, 2025 | 422.00 | 432.46 | 422.00 | 425.04 | 425.04 | 1.22% | 41 |
| Oct 3, 2025 | 419.94 | 419.94 | 419.94 | 419.94 | 419.94 | -1.15% | 197 |
| Oct 2, 2025 | 427.50 | 427.50 | 422.55 | 424.80 | 424.80 | -0.38% | 79 |
| Oct 1, 2025 | 418.51 | 433.00 | 418.51 | 426.42 | 426.42 | 0.87% | 138 |
| Sep 30, 2025 | 424.00 | 424.00 | 419.49 | 422.74 | 422.74 | 1.13% | 1,038 |
| Sep 29, 2025 | 413.00 | 424.49 | 413.00 | 418.00 | 418.00 | -1.53% | 129 |
| Sep 26, 2025 | 413.00 | 424.50 | 413.00 | 424.50 | 424.50 | 4.80% | 125 |
| Sep 25, 2025 | 409.50 | 412.60 | 405.04 | 405.04 | 405.04 | -0.91% | 27 |
| Sep 24, 2025 | 408.00 | 412.50 | 406.15 | 408.75 | 408.75 | 0.27% | 290 |
| Sep 23, 2025 | 404.74 | 413.00 | 404.74 | 407.64 | 407.64 | -1.30% | 2,714 |
| Sep 22, 2025 | 408.00 | 416.50 | 407.00 | 413.00 | 413.00 | 0.61% | 79 |
| Sep 19, 2025 | 407.39 | 410.50 | 405.75 | 410.50 | 410.50 | 1.28% | 107 |
| Sep 18, 2025 | 407.00 | 413.50 | 405.30 | 405.30 | 405.30 | -1.76% | 62 |
| Sep 17, 2025 | 411.32 | 418.98 | 411.32 | 412.55 | 412.55 | -0.10% | 53 |
| Sep 16, 2025 | 415.70 | 415.70 | 406.75 | 412.95 | 412.95 | -1.21% | 278 |
| Sep 15, 2025 | 418.60 | 429.15 | 416.99 | 418.00 | 418.00 | 0.11% | 272 |