Allianz SE (ALIZF)
OTCMKTS
· Delayed Price · Currency is USD
385.14
+9.89 (2.64%)
Mar 31, 2025, 3:31 PM EST
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 377.55 | 377.55 | 377.55 | 377.55 | - | 0.61% | 3 |
| 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 |
| Feb 25, 2025 | 340.92 | 342.98 | 334.44 | 340.28 | 340.28 | 2.71% | 117 |
| Feb 24, 2025 | 345.30 | 345.30 | 331.32 | 331.32 | 331.32 | -3.90% | 16 |
| Feb 21, 2025 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | 2.00% | 105 |
| Feb 20, 2025 | 334.01 | 341.20 | 334.00 | 338.00 | 338.00 | 2.78% | 248 |
| Feb 19, 2025 | 328.87 | 328.87 | 328.87 | 328.87 | 328.87 | -1.22% | 4 |
| Feb 18, 2025 | 332.94 | 332.94 | 332.94 | 332.94 | 332.94 | -2.72% | 7 |
| Feb 14, 2025 | 342.26 | 342.26 | 342.26 | 342.26 | 342.26 | - | 47 |
| Feb 13, 2025 | 338.00 | 342.50 | 338.00 | 342.26 | 342.26 | 4.58% | 345 |
| Feb 12, 2025 | 333.50 | 336.10 | 327.22 | 327.26 | 327.26 | -0.70% | 601 |
| Feb 11, 2025 | 329.56 | 329.56 | 329.56 | 329.56 | 329.56 | 0.62% | 120 |
| Feb 10, 2025 | 327.52 | 327.52 | 327.52 | 327.52 | 327.52 | 2.85% | 1 |
| Feb 7, 2025 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - | - |
| Feb 6, 2025 | 329.30 | 329.30 | 318.45 | 318.45 | 318.45 | -0.48% | 43 |
| Feb 5, 2025 | 323.45 | 325.50 | 320.00 | 320.00 | 320.00 | -1.07% | 1,486 |
| Feb 4, 2025 | 328.00 | 328.00 | 318.01 | 323.45 | 323.45 | -1.07% | 132 |
| Feb 3, 2025 | 325.07 | 326.96 | 318.04 | 326.96 | 326.96 | -1.96% | 26 |
| Jan 31, 2025 | 327.50 | 333.50 | 326.50 | 333.50 | 333.50 | -0.23% | 55 |
| Jan 30, 2025 | 333.00 | 334.27 | 333.00 | 334.27 | 334.27 | 0.80% | 67 |
| Jan 29, 2025 | 331.63 | 331.63 | 331.63 | 331.63 | 331.63 | 0.88% | 26 |
| Jan 28, 2025 | 324.73 | 333.86 | 324.73 | 328.75 | 328.75 | 3.06% | 228 |
| Jan 27, 2025 | 318.99 | 318.99 | 318.99 | 318.99 | 318.99 | - | - |
| Jan 24, 2025 | 329.56 | 329.60 | 318.99 | 318.99 | 318.99 | -1.23% | 51 |
| Jan 23, 2025 | 323.95 | 331.40 | 321.00 | 322.95 | 322.95 | 4.09% | 218 |
| Jan 22, 2025 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | - | 494 |
| Jan 21, 2025 | 310.59 | 320.91 | 310.25 | 310.25 | 310.25 | -0.82% | 19 |
| Jan 17, 2025 | 312.82 | 321.55 | 307.77 | 312.80 | 312.80 | 2.17% | 307 |