Allianz SE (ALIZF)
OTCMKTS · Delayed Price · Currency is USD
415.40
+13.04 (3.24%)
Jun 5, 2025, 1:45 PM EDT

Allianz SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025408.00415.40408.00415.40415.403.24%154
Jun 4, 2025403.90403.90394.43402.37402.371.93%318
Jun 3, 2025394.00402.68394.00394.75394.75-1.46%50
Jun 2, 2025395.25405.97395.25400.61400.611.42%399
May 30, 2025396.68399.05394.80394.98394.98-1.25%75
May 29, 2025389.48400.00388.31400.00400.001.55%885
May 28, 2025387.81400.00387.81393.91393.91-1.52%314
May 27, 2025390.00400.00390.00400.00400.003.90%64
May 23, 2025382.02392.50382.02385.00385.00-0.63%172
May 22, 2025393.65400.00387.45387.45387.45-1.66%419
May 21, 2025400.00400.00394.00394.00394.000.30%498
May 20, 2025397.62397.62384.09392.83392.832.40%213
May 19, 2025396.25396.25383.60383.60383.60-1.26%1,446
May 16, 2025388.50388.50381.35388.50388.502.19%897
May 15, 2025380.96395.31380.16380.16380.16-3.20%40,968
May 14, 2025396.25396.25384.33392.71392.712.62%2,936
May 13, 2025383.01401.45382.70382.70382.70-2.12%627
May 12, 2025381.65396.82381.65391.00391.00-4.87%278
May 9, 2025416.55425.08411.00411.00393.59-1.30%204
May 8, 2025419.44425.09416.40416.40398.75-2.05%532
May 7, 2025424.00433.75412.85425.09390.71-0.91%467
May 6, 2025428.16429.00424.00429.00394.311.18%236
May 5, 2025426.22426.22424.00424.00389.712.48%88
May 2, 2025415.00420.00413.73413.73380.270.08%6,028
May 1, 2025428.40428.40406.85413.38379.94-0.58%637
Apr 30, 2025413.71415.80413.38415.80382.172.22%109
Apr 29, 2025418.43419.68406.75406.75373.86-1.87%261
Apr 28, 2025411.89414.50407.50414.50380.980.76%136
Apr 25, 2025401.47413.50401.47411.38378.111.58%66
Apr 24, 2025406.00413.25404.96404.96372.21-0.14%221
Apr 23, 2025404.60407.05402.50405.54372.740.11%198
Apr 22, 2025398.55405.11398.55405.11372.351.84%139
Apr 21, 2025395.00397.80383.21397.80365.630.84%110
Apr 17, 2025392.42394.50388.80394.50362.601.35%279
Apr 16, 2025389.25389.25389.25389.25357.771.00%250
Apr 15, 2025387.50390.60385.40385.40354.230.66%134
Apr 14, 2025391.75391.75382.88382.88351.914.83%359
Apr 11, 2025375.00375.00365.24365.24335.70-0.91%3
Apr 10, 2025379.69379.81363.04368.60338.790.99%220
Apr 9, 2025359.50365.00338.82365.00335.484.29%443
Apr 8, 2025349.30364.26349.30350.00321.69-2.38%117
Apr 7, 2025345.47362.72336.38358.55329.55-5.02%289
Apr 4, 2025354.35377.50354.35377.50346.97-2.32%577
Apr 3, 2025386.07389.00378.95386.48355.220.45%103
Apr 2, 2025395.50395.50384.75384.75353.63-0.06%131
Apr 1, 2025383.45388.91379.21385.00353.86-0.04%22
Mar 31, 2025377.55385.14370.62385.14354.002.64%49
Mar 28, 2025378.91389.13375.25375.25344.90-3.29%103
Mar 27, 2025377.26393.80377.26388.00356.621.23%53
Mar 26, 2025383.98386.00380.75383.27352.270.35%405