Allianz SE (ALIZF)
OTCMKTS · Delayed Price · Currency is USD
447.64
-5.27 (-1.16%)
Jun 18, 2026, 4:00 PM EST
ALIZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 447.25 | 473.56 | 447.25 | 447.64 | 447.64 | -1.16% | 60 |
| Jun 17, 2026 | 449.00 | 475.00 | 449.00 | 452.91 | 452.91 | 0.10% | 105 |
| Jun 16, 2026 | 474.50 | 474.50 | 446.10 | 452.46 | 452.46 | 0.25% | 119 |
| Jun 15, 2026 | 450.00 | 464.11 | 446.85 | 451.34 | 451.34 | 4.28% | 494 |
| Jun 12, 2026 | 447.02 | 449.96 | 432.82 | 432.82 | 432.82 | -3.18% | 8,253 |
| Jun 11, 2026 | 440.09 | 447.04 | 426.84 | 447.04 | 447.04 | -0.24% | 76 |
| Jun 10, 2026 | 440.71 | 448.10 | 430.05 | 448.10 | 448.10 | 2.47% | 346 |
| Jun 9, 2026 | 438.86 | 444.88 | 428.39 | 437.31 | 437.31 | 0.84% | 1,611 |
| Jun 8, 2026 | 428.00 | 442.20 | 428.00 | 433.69 | 433.69 | 0.76% | 115 |
| Jun 5, 2026 | 443.08 | 446.66 | 425.00 | 430.43 | 430.43 | -2.86% | 272 |
| Jun 4, 2026 | 425.00 | 447.89 | 425.00 | 443.09 | 443.09 | 4.26% | 245 |
| Jun 3, 2026 | 427.80 | 443.62 | 425.00 | 425.00 | 425.00 | -3.17% | 329 |
| Jun 2, 2026 | 457.40 | 457.40 | 427.80 | 438.90 | 438.90 | -0.03% | 241 |
| Jun 1, 2026 | 448.20 | 448.20 | 427.80 | 439.02 | 439.02 | -2.12% | 135 |
| May 29, 2026 | 440.79 | 449.42 | 438.40 | 448.52 | 448.52 | -0.12% | 126 |
| May 28, 2026 | 440.36 | 450.00 | 440.36 | 449.06 | 449.06 | -0.44% | 262 |
| May 27, 2026 | 455.54 | 459.00 | 451.05 | 451.05 | 451.05 | 0.49% | 73 |
| May 26, 2026 | 447.00 | 459.00 | 440.55 | 448.85 | 448.85 | -0.56% | 266 |
| May 22, 2026 | 448.28 | 451.37 | 445.95 | 451.37 | 451.37 | -1.51% | 136 |
| May 21, 2026 | 437.87 | 458.30 | 437.87 | 458.30 | 458.30 | 3.00% | 55 |
| May 20, 2026 | 459.75 | 459.75 | 431.79 | 444.96 | 444.96 | 0.94% | 130 |
| May 19, 2026 | 445.96 | 445.96 | 440.83 | 440.83 | 440.83 | 1.65% | 104 |
| May 18, 2026 | 433.98 | 447.99 | 429.10 | 433.68 | 433.68 | -1.01% | 353 |
| May 15, 2026 | 440.00 | 440.00 | 431.19 | 438.10 | 438.10 | -1.55% | 244 |
| May 14, 2026 | 446.00 | 451.56 | 429.15 | 445.00 | 445.00 | - | 268 |
| May 13, 2026 | 447.18 | 450.00 | 430.80 | 445.00 | 445.00 | 3.82% | 60 |
| May 12, 2026 | 433.00 | 443.85 | 428.64 | 428.64 | 428.64 | -2.92% | 138 |
| May 11, 2026 | 435.00 | 448.05 | 435.00 | 441.53 | 441.53 | 0.23% | 492 |
| May 8, 2026 | 439.03 | 451.80 | 429.91 | 440.53 | 440.53 | 2.25% | 252 |
| May 7, 2026 | 457.18 | 460.81 | 448.00 | 450.97 | 430.84 | -2.67% | 113 |
| May 6, 2026 | 459.75 | 466.60 | 455.66 | 463.35 | 442.67 | 4.87% | 174 |
| May 5, 2026 | 448.50 | 457.05 | 441.82 | 441.82 | 422.10 | 0.87% | 250 |
| May 4, 2026 | 460.25 | 460.25 | 433.41 | 438.00 | 418.45 | -4.92% | 390 |
| May 1, 2026 | 457.00 | 460.65 | 457.00 | 460.65 | 440.09 | 1.39% | 65 |
| Apr 30, 2026 | 465.15 | 465.15 | 454.35 | 454.35 | 434.07 | 0.44% | 1,041 |
| Apr 29, 2026 | 468.85 | 468.85 | 442.88 | 452.37 | 432.18 | -0.81% | 147 |
| Apr 28, 2026 | 466.65 | 466.65 | 456.08 | 456.08 | 435.72 | 0.05% | 52 |
| Apr 27, 2026 | 456.55 | 466.68 | 455.50 | 455.83 | 435.48 | -1.13% | 48 |
| Apr 24, 2026 | 454.11 | 464.11 | 447.36 | 461.03 | 440.45 | 0.48% | 85 |
| Apr 23, 2026 | 454.31 | 464.54 | 441.70 | 458.84 | 438.36 | 2.14% | 38 |
| Apr 22, 2026 | 449.39 | 466.45 | 449.20 | 449.24 | 429.19 | -0.96% | 178 |
| Apr 21, 2026 | 455.00 | 465.93 | 453.60 | 453.60 | 433.36 | -0.30% | 280 |
| Apr 20, 2026 | 449.10 | 463.00 | 446.94 | 454.95 | 434.65 | 2.19% | 120 |
| Apr 17, 2026 | 459.95 | 459.95 | 445.20 | 445.21 | 425.34 | -0.64% | 148 |
| Apr 16, 2026 | 453.55 | 453.55 | 445.85 | 448.07 | 428.07 | 2.38% | 84 |
| Apr 15, 2026 | 453.12 | 459.95 | 437.65 | 437.65 | 418.12 | 0.31% | 226 |
| Apr 14, 2026 | 442.45 | 453.79 | 436.30 | 436.30 | 416.83 | 1.64% | 309 |
| Apr 13, 2026 | 429.20 | 451.40 | 429.20 | 429.24 | 410.08 | -4.09% | 277 |
| Apr 10, 2026 | 444.00 | 460.96 | 440.84 | 447.56 | 427.59 | 0.80% | 250 |
| Apr 9, 2026 | 431.57 | 444.00 | 431.57 | 444.00 | 424.18 | 0.36% | 83 |