Allianz SE (ALIZF)
OTCMKTS
· Delayed Price · Currency is USD
305.96
-2.04 (-0.66%)
Dec 23, 2024, 3:00 PM EST
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 303.01 | 306.28 | 303.01 | 305.96 | 305.96 | -0.66% | 631 |
| Dec 20, 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | -2.17% | 107 |
| Dec 19, 2024 | 314.84 | 314.84 | 314.84 | 314.84 | 314.84 | 0.91% | 29 |
| Dec 18, 2024 | 312.50 | 318.25 | 312.00 | 312.00 | 312.00 | -1.33% | 40 |
| Dec 17, 2024 | 315.31 | 316.20 | 309.20 | 316.20 | 316.20 | 1.29% | 239 |
| Dec 16, 2024 | 317.55 | 325.10 | 312.16 | 312.16 | 312.16 | 0.57% | 24 |
| Dec 13, 2024 | 316.48 | 322.68 | 309.50 | 310.40 | 310.40 | 0.10% | 449 |
| Dec 12, 2024 | 318.96 | 318.96 | 310.08 | 310.08 | 310.08 | 1.52% | 6 |
| Dec 11, 2024 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | - | - |
| Dec 10, 2024 | 319.66 | 319.66 | 305.45 | 305.45 | 305.45 | -2.61% | 74 |
| Dec 9, 2024 | 313.65 | 313.65 | 313.65 | 313.65 | 313.65 | -2.21% | 20 |
| Dec 6, 2024 | 320.73 | 320.73 | 320.73 | 320.73 | 320.73 | - | - |
| Dec 5, 2024 | 324.91 | 324.91 | 319.12 | 320.73 | 320.73 | 0.23% | 284 |
| Dec 4, 2024 | 313.67 | 320.00 | 307.50 | 320.00 | 320.00 | 0.95% | 1,116 |
| Dec 3, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -0.06% | 8 |
| Dec 2, 2024 | 317.19 | 317.19 | 311.18 | 317.19 | 317.19 | 5.00% | 6 |
| Nov 29, 2024 | 301.50 | 307.77 | 301.50 | 302.09 | 302.09 | 1.29% | 248 |
| Nov 27, 2024 | 298.24 | 298.24 | 298.24 | 298.24 | 298.24 | - | 4,487 |
| Nov 26, 2024 | 307.67 | 307.67 | 298.24 | 298.24 | 298.24 | -4.45% | 519 |
| Nov 25, 2024 | 309.74 | 312.13 | 306.00 | 312.13 | 312.13 | 1.39% | 216 |
| Nov 22, 2024 | 310.95 | 310.95 | 307.86 | 307.86 | 307.86 | -1.84% | 458 |
| Nov 21, 2024 | 313.65 | 313.65 | 309.33 | 313.64 | 313.64 | 4.53% | 78 |
| Nov 20, 2024 | 294.45 | 302.62 | 294.45 | 300.06 | 300.06 | 1.80% | 2,886 |
| Nov 19, 2024 | 301.85 | 301.85 | 294.75 | 294.75 | 294.75 | -2.59% | 4,903 |
| Nov 18, 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | 0.25% | 90 |
| Nov 15, 2024 | 300.45 | 301.85 | 300.45 | 301.85 | 301.85 | -0.10% | 65 |
| Nov 14, 2024 | 296.84 | 302.16 | 296.84 | 302.16 | 302.16 | -2.21% | 248 |
| Nov 13, 2024 | 302.56 | 309.50 | 302.56 | 309.00 | 309.00 | -2.55% | 72 |
| Nov 12, 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | - | 10 |
| Nov 11, 2024 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | 3.90% | 10 |
| Nov 8, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - | 5 |
| Nov 7, 2024 | 322.30 | 322.30 | 305.20 | 305.20 | 305.20 | -0.34% | 33 |
| Nov 6, 2024 | 306.23 | 306.23 | 306.23 | 306.23 | 306.23 | -1.41% | 31 |
| Nov 5, 2024 | 310.61 | 310.64 | 310.61 | 310.61 | 310.61 | -0.76% | 50 |
| Nov 4, 2024 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | -0.63% | 368 |
| Nov 1, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
| Oct 31, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.34% | 7 |
| Oct 30, 2024 | 310.84 | 310.84 | 310.84 | 310.84 | 310.84 | - | 363 |
| Oct 29, 2024 | 310.84 | 310.84 | 310.84 | 310.84 | 310.84 | - | - |
| Oct 28, 2024 | 320.00 | 320.00 | 310.84 | 310.84 | 310.84 | -1.03% | 167 |
| Oct 25, 2024 | 314.07 | 314.07 | 314.07 | 314.07 | 314.07 | -1.05% | 363 |
| Oct 24, 2024 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 2.67% | 52 |
| Oct 23, 2024 | 316.35 | 316.35 | 309.15 | 309.15 | 309.15 | -3.69% | 130 |
| Oct 22, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - | 144 |
| Oct 21, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -3.69% | 75 |
| Oct 18, 2024 | 328.00 | 333.31 | 328.00 | 333.31 | 333.31 | 1.35% | 143 |
| Oct 17, 2024 | 328.86 | 328.86 | 328.86 | 328.86 | 328.86 | - | 5 |
| Oct 16, 2024 | 326.62 | 328.86 | 326.62 | 328.86 | 328.86 | 0.23% | 105 |
| Oct 15, 2024 | 328.10 | 328.10 | 328.10 | 328.10 | 328.10 | - | - |
| Oct 14, 2024 | 325.83 | 328.10 | 325.83 | 328.10 | 328.10 | 1.70% | 27 |
| Oct 11, 2024 | 322.61 | 329.66 | 322.61 | 322.61 | 322.61 | 3.78% | 99 |
| Oct 10, 2024 | 310.85 | 310.85 | 310.85 | 310.85 | 310.85 | - | 5 |
| Oct 9, 2024 | 310.85 | 310.85 | 310.85 | 310.85 | 310.85 | -2.15% | 60 |
| Oct 8, 2024 | 317.67 | 317.67 | 317.67 | 317.67 | 317.67 | - | 116 |
| Oct 7, 2024 | 317.92 | 322.37 | 317.67 | 317.67 | 317.67 | 1.19% | 686 |
| Oct 4, 2024 | 313.93 | 313.93 | 313.93 | 313.93 | 313.93 | - | - |
| Oct 3, 2024 | 320.35 | 320.35 | 313.93 | 313.93 | 313.93 | -3.40% | 297 |
| Oct 2, 2024 | 326.13 | 326.13 | 324.97 | 324.97 | 324.97 | 0.98% | 5 |
| Oct 1, 2024 | 324.70 | 324.70 | 321.80 | 321.80 | 321.80 | -1.92% | 7 |
| Sep 30, 2024 | 333.00 | 333.00 | 328.09 | 328.09 | 328.09 | -1.34% | 159 |
| Sep 27, 2024 | 332.55 | 332.55 | 332.54 | 332.54 | 332.54 | 0.77% | 22 |
| Sep 26, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 412 |
| Sep 25, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Sep 24, 2024 | 328.15 | 330.00 | 328.15 | 330.00 | 330.00 | 0.81% | 67 |
| Sep 23, 2024 | 327.69 | 329.25 | 327.35 | 327.35 | 327.35 | -0.11% | 21 |
| Sep 20, 2024 | 333.01 | 333.01 | 319.60 | 327.70 | 327.70 | 0.91% | 1,573 |
| Sep 19, 2024 | 320.33 | 330.00 | 320.33 | 324.75 | 324.75 | 3.79% | 271 |
| Sep 18, 2024 | 320.00 | 326.03 | 312.90 | 312.90 | 312.90 | -1.45% | 53 |
| Sep 17, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - | - |
| Sep 16, 2024 | 324.34 | 324.34 | 317.50 | 317.50 | 317.50 | -0.16% | 37 |
| Sep 13, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 2.09% | 45 |
| Sep 12, 2024 | 306.69 | 311.50 | 306.69 | 311.50 | 311.50 | -0.03% | 3 |
| Sep 11, 2024 | 307.16 | 311.60 | 307.16 | 311.60 | 311.60 | 0.05% | 91 |
| Sep 10, 2024 | 311.60 | 311.60 | 311.00 | 311.46 | 311.46 | -2.87% | 32 |
| Sep 9, 2024 | 320.65 | 320.65 | 320.65 | 320.65 | 320.65 | 2.44% | 1 |
| Sep 6, 2024 | 312.00 | 313.03 | 312.00 | 313.03 | 313.03 | 0.01% | 28 |
| Sep 5, 2024 | 314.96 | 314.96 | 312.50 | 313.00 | 313.00 | 1.29% | 57 |
| Sep 4, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.32% | 8 |
| Sep 3, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.08% | 160 |
| Aug 30, 2024 | 303.52 | 314.98 | 303.52 | 310.25 | 310.25 | -1.47% | 60 |
| Aug 29, 2024 | 311.00 | 314.88 | 311.00 | 314.88 | 314.88 | 1.25% | 85 |
| Aug 28, 2024 | 315.80 | 315.80 | 311.00 | 311.00 | 311.00 | 3.23% | 119 |
| Aug 27, 2024 | 304.91 | 310.79 | 301.27 | 301.27 | 301.27 | 0.51% | 139 |
| Aug 26, 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | - | - |
| Aug 23, 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | - | - |
| Aug 22, 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | -0.39% | 129 |
| Aug 21, 2024 | 298.00 | 302.50 | 298.00 | 300.91 | 300.91 | 0.83% | 73 |
| Aug 20, 2024 | 300.00 | 300.00 | 298.43 | 298.43 | 298.43 | 3.03% | 68 |
| Aug 19, 2024 | 296.47 | 296.47 | 289.65 | 289.65 | 289.65 | 3.43% | 67 |
| Aug 16, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 15, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 22 |
| Aug 14, 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 20 |
| Aug 13, 2024 | 280.04 | 280.04 | 280.04 | 280.04 | 280.04 | 2.19% | 569 |
| Aug 12, 2024 | 274.04 | 274.04 | 274.04 | 274.04 | 274.04 | 3.27% | 128 |
| Aug 9, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - | 105 |
| Aug 8, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - | - |
| Aug 7, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - | 35 |
| Aug 6, 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - | 455 |
| Aug 5, 2024 | 272.00 | 272.00 | 265.35 | 265.35 | 265.35 | -2.48% | 73 |
| Aug 2, 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - | 7 |