Allianz SE (ALIZF)
OTCMKTS · Delayed Price · Currency is USD
430.45
-8.68 (-1.98%)
Oct 9, 2025, 3:54 PM EDT
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |