Allianz SE (ALIZF)
OTCMKTS
· Delayed Price · Currency is USD
425.09
-3.91 (-0.91%)
May 7, 2025, 1:49 PM EDT
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 420.00 | 433.75 | 412.85 | 421.81 | - | -1.68% | 50 |
| May 6, 2025 | 428.16 | 429.00 | 424.00 | 429.00 | 429.00 | 1.18% | 236 |
| May 5, 2025 | 426.22 | 426.22 | 424.00 | 424.00 | 424.00 | 2.48% | 88 |
| May 2, 2025 | 415.00 | 420.00 | 413.73 | 413.73 | 413.73 | 0.08% | 6,028 |
| May 1, 2025 | 428.40 | 428.40 | 406.85 | 413.38 | 413.38 | -0.58% | 637 |
| Apr 30, 2025 | 413.71 | 415.80 | 413.38 | 415.80 | 415.80 | 2.22% | 109 |
| Apr 29, 2025 | 418.43 | 419.68 | 406.75 | 406.75 | 406.75 | -1.87% | 261 |
| Apr 28, 2025 | 411.89 | 414.50 | 407.50 | 414.50 | 414.50 | 0.76% | 136 |
| Apr 25, 2025 | 401.47 | 413.50 | 401.47 | 411.38 | 411.38 | 1.58% | 66 |
| Apr 24, 2025 | 406.00 | 413.25 | 404.96 | 404.96 | 404.96 | -0.14% | 221 |
| Apr 23, 2025 | 404.60 | 407.05 | 402.50 | 405.54 | 405.54 | 0.11% | 198 |
| Apr 22, 2025 | 398.55 | 405.11 | 398.55 | 405.11 | 405.11 | 1.84% | 139 |
| Apr 21, 2025 | 395.00 | 397.80 | 383.21 | 397.80 | 397.80 | 0.84% | 110 |
| Apr 17, 2025 | 392.42 | 394.50 | 388.80 | 394.50 | 394.50 | 1.35% | 279 |
| Apr 16, 2025 | 389.25 | 389.25 | 389.25 | 389.25 | 389.25 | 1.00% | 250 |
| Apr 15, 2025 | 387.50 | 390.60 | 385.40 | 385.40 | 385.40 | 0.66% | 134 |
| Apr 14, 2025 | 391.75 | 391.75 | 382.88 | 382.88 | 382.88 | 4.83% | 359 |
| Apr 11, 2025 | 375.00 | 375.00 | 365.24 | 365.24 | 365.24 | -0.91% | 3 |
| Apr 10, 2025 | 379.69 | 379.81 | 363.04 | 368.60 | 368.60 | 0.99% | 220 |
| Apr 9, 2025 | 359.50 | 365.00 | 338.82 | 365.00 | 365.00 | 4.29% | 443 |
| Apr 8, 2025 | 349.30 | 364.26 | 349.30 | 350.00 | 350.00 | -2.38% | 117 |
| Apr 7, 2025 | 345.47 | 362.72 | 336.38 | 358.55 | 358.55 | -5.02% | 289 |
| Apr 4, 2025 | 354.35 | 377.50 | 354.35 | 377.50 | 377.50 | -2.32% | 577 |
| Apr 3, 2025 | 386.07 | 389.00 | 378.95 | 386.48 | 386.48 | 0.45% | 103 |
| Apr 2, 2025 | 395.50 | 395.50 | 384.75 | 384.75 | 384.75 | -0.06% | 131 |
| Apr 1, 2025 | 383.45 | 388.91 | 379.21 | 385.00 | 385.00 | -0.04% | 22 |
| Mar 31, 2025 | 377.55 | 385.14 | 370.62 | 385.14 | 385.14 | 2.64% | 49 |
| Mar 28, 2025 | 378.91 | 389.13 | 375.25 | 375.25 | 375.25 | -3.29% | 103 |
| Mar 27, 2025 | 377.26 | 393.80 | 377.26 | 388.00 | 388.00 | 1.23% | 53 |
| Mar 26, 2025 | 383.98 | 386.00 | 380.75 | 383.27 | 383.27 | 0.35% | 405 |
| Mar 25, 2025 | 384.50 | 384.50 | 381.95 | 381.95 | 381.95 | 1.07% | 36,765 |
| Mar 24, 2025 | 377.90 | 377.90 | 377.90 | 377.90 | 377.90 | 0.31% | 42 |
| Mar 21, 2025 | 382.38 | 382.38 | 372.92 | 376.73 | 376.73 | -3.22% | 727 |
| Mar 20, 2025 | 389.25 | 389.25 | 389.25 | 389.25 | 389.25 | 0.45% | 5 |
| Mar 19, 2025 | 390.00 | 390.00 | 385.20 | 387.50 | 387.50 | -0.96% | 134 |
| Mar 18, 2025 | 388.33 | 392.00 | 388.33 | 391.24 | 391.24 | 0.32% | 144 |
| Mar 17, 2025 | 385.35 | 390.00 | 385.35 | 390.00 | 390.00 | 3.10% | 174 |
| Mar 14, 2025 | 382.99 | 394.20 | 378.27 | 378.27 | 378.27 | 0.28% | 22,770 |
| Mar 13, 2025 | 383.00 | 383.00 | 377.20 | 377.20 | 377.20 | 0.14% | 34 |
| Mar 12, 2025 | 375.00 | 380.50 | 375.00 | 376.66 | 376.66 | 1.87% | 276 |
| Mar 11, 2025 | 380.81 | 380.81 | 364.50 | 369.75 | 369.75 | -0.03% | 435 |
| Mar 10, 2025 | 375.00 | 375.00 | 367.33 | 369.85 | 369.85 | -0.16% | 73 |
| Mar 7, 2025 | 378.00 | 382.75 | 363.60 | 370.44 | 370.44 | -0.89% | 88 |
| Mar 6, 2025 | 374.82 | 381.00 | 364.52 | 373.76 | 373.76 | 2.33% | 322 |
| Mar 5, 2025 | 361.24 | 370.00 | 361.24 | 365.23 | 365.23 | 2.52% | 281 |
| Mar 4, 2025 | 356.85 | 356.85 | 350.65 | 356.26 | 356.26 | 0.35% | 71 |
| Mar 3, 2025 | 350.75 | 357.50 | 350.75 | 355.00 | 355.00 | 1.72% | 172 |
| Feb 28, 2025 | 350.51 | 350.51 | 346.95 | 349.00 | 349.00 | 1.36% | 1,941 |
| Feb 27, 2025 | 341.03 | 344.32 | 338.32 | 344.32 | 344.32 | -1.33% | 1,375 |
| Feb 26, 2025 | 347.10 | 350.78 | 347.10 | 348.95 | 348.95 | 2.55% | 188 |