Allianz SE (ALIZF)
OTCMKTS · Delayed Price · Currency is USD
406.67
+8.41 (2.11%)
Jul 16, 2025, 2:07 PM EDT
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 393.35 | 398.88 | 393.35 | 398.26 | 398.26 | -1.29% | 62 |
| Jul 14, 2025 | 404.07 | 404.07 | 403.08 | 403.46 | 403.46 | -0.61% | 77 |
| Jul 11, 2025 | 412.65 | 412.65 | 404.15 | 405.95 | 405.95 | -1.20% | 129 |
| Jul 10, 2025 | 411.45 | 411.45 | 410.89 | 410.89 | 410.89 | -1.08% | 97 |
| Jul 9, 2025 | 421.30 | 421.30 | 415.37 | 415.37 | 415.37 | 1.51% | 566 |
| Jul 8, 2025 | 409.22 | 416.96 | 406.38 | 409.20 | 409.20 | 0.54% | 136 |
| Jul 7, 2025 | 400.10 | 408.98 | 399.49 | 407.00 | 407.00 | 0.36% | 1,599 |
| Jul 3, 2025 | 405.55 | 405.55 | 405.55 | 405.55 | 405.55 | 2.04% | 6 |
| Jul 2, 2025 | 401.20 | 412.91 | 397.43 | 397.43 | 397.43 | -1.94% | 52 |
| Jul 1, 2025 | 408.00 | 415.61 | 396.15 | 405.31 | 405.31 | -0.09% | 116 |
| Jun 30, 2025 | 404.85 | 405.65 | 404.85 | 405.65 | 405.65 | 1.39% | 70 |
| Jun 27, 2025 | 400.42 | 407.99 | 392.70 | 400.10 | 400.10 | 0.43% | 312 |
| Jun 26, 2025 | 399.00 | 400.19 | 398.38 | 398.38 | 398.38 | -0.42% | 1,302 |
| Jun 25, 2025 | 395.04 | 400.04 | 385.50 | 400.04 | 400.04 | 1.27% | 215 |
| Jun 24, 2025 | 405.00 | 406.50 | 391.00 | 395.04 | 395.04 | 0.45% | 202 |
| Jun 23, 2025 | 388.20 | 396.03 | 378.85 | 393.28 | 393.28 | 3.36% | 399 |
| Jun 20, 2025 | 381.78 | 398.20 | 380.50 | 380.50 | 380.50 | -0.06% | 158 |
| Jun 18, 2025 | 390.13 | 398.50 | 380.72 | 380.72 | 380.72 | -3.67% | 68 |
| Jun 17, 2025 | 395.21 | 395.21 | 395.21 | 395.21 | 395.21 | -0.64% | 14 |
| Jun 16, 2025 | 391.29 | 403.09 | 391.29 | 397.75 | 397.75 | 0.56% | 1,142 |
| Jun 13, 2025 | 387.01 | 395.53 | 387.01 | 395.53 | 395.53 | -1.08% | 31 |
| Jun 12, 2025 | 399.85 | 399.85 | 397.60 | 399.84 | 399.84 | 0.27% | 21 |
| Jun 11, 2025 | 405.00 | 405.00 | 389.50 | 398.75 | 398.75 | -2.27% | 266 |
| Jun 10, 2025 | 399.95 | 408.00 | 397.41 | 408.00 | 408.00 | 2.01% | 177 |
| Jun 9, 2025 | 415.75 | 415.75 | 395.43 | 399.95 | 399.95 | -0.60% | 945 |
| Jun 6, 2025 | 404.23 | 413.00 | 402.36 | 402.36 | 402.36 | -3.14% | 141 |
| Jun 5, 2025 | 408.00 | 415.40 | 408.00 | 415.40 | 415.40 | 3.24% | 154 |
| Jun 4, 2025 | 403.90 | 403.90 | 394.43 | 402.37 | 402.37 | 1.93% | 318 |
| Jun 3, 2025 | 394.00 | 402.68 | 394.00 | 394.75 | 394.75 | -1.46% | 50 |
| Jun 2, 2025 | 395.25 | 405.97 | 395.25 | 400.61 | 400.61 | 1.42% | 399 |
| May 30, 2025 | 396.68 | 399.05 | 394.80 | 394.98 | 394.98 | -1.25% | 75 |
| May 29, 2025 | 389.48 | 400.00 | 388.31 | 400.00 | 400.00 | 1.55% | 885 |
| May 28, 2025 | 387.81 | 400.00 | 387.81 | 393.91 | 393.91 | -1.52% | 314 |
| May 27, 2025 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 3.90% | 64 |
| May 23, 2025 | 382.02 | 392.50 | 382.02 | 385.00 | 385.00 | -0.63% | 172 |
| May 22, 2025 | 393.65 | 400.00 | 387.45 | 387.45 | 387.45 | -1.66% | 419 |
| May 21, 2025 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 0.30% | 498 |
| May 20, 2025 | 397.62 | 397.62 | 384.09 | 392.83 | 392.83 | 2.40% | 213 |
| May 19, 2025 | 396.25 | 396.25 | 383.60 | 383.60 | 383.60 | -1.26% | 1,446 |
| May 16, 2025 | 388.50 | 388.50 | 381.35 | 388.50 | 388.50 | 2.19% | 897 |
| May 15, 2025 | 380.96 | 395.31 | 380.16 | 380.16 | 380.16 | -3.20% | 40,968 |
| May 14, 2025 | 396.25 | 396.25 | 384.33 | 392.71 | 392.71 | 2.62% | 2,936 |
| May 13, 2025 | 383.01 | 401.45 | 382.70 | 382.70 | 382.70 | -2.12% | 627 |
| May 12, 2025 | 381.65 | 396.82 | 381.65 | 391.00 | 391.00 | -4.87% | 278 |
| May 9, 2025 | 416.55 | 425.08 | 411.00 | 411.00 | 393.59 | -1.30% | 204 |
| May 8, 2025 | 419.44 | 425.09 | 416.40 | 416.40 | 398.75 | -2.05% | 532 |
| May 7, 2025 | 424.00 | 433.75 | 412.85 | 425.09 | 390.71 | -0.91% | 467 |
| May 6, 2025 | 428.16 | 429.00 | 424.00 | 429.00 | 394.31 | 1.18% | 236 |
| May 5, 2025 | 426.22 | 426.22 | 424.00 | 424.00 | 389.71 | 2.48% | 88 |
| May 2, 2025 | 415.00 | 420.00 | 413.73 | 413.73 | 380.27 | 0.08% | 6,028 |