Allianz SE (ALIZF)
OTCMKTS · Delayed Price · Currency is USD
510.00
+30.16 (6.28%)
Jul 30, 2026, 11:38 AM EST
ALIZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 496.07 | 503.00 | 471.75 | 479.84 | 479.84 | 0.84% | 110 |
| Jul 28, 2026 | 498.25 | 505.00 | 475.84 | 475.84 | 475.84 | -3.32% | 1,072 |
| Jul 27, 2026 | 490.00 | 499.81 | 474.45 | 492.18 | 492.18 | 2.40% | 125 |
| Jul 24, 2026 | 490.00 | 490.00 | 480.64 | 480.64 | 480.64 | -2.80% | 15 |
| Jul 23, 2026 | 481.97 | 494.50 | 471.71 | 494.50 | 494.50 | 4.46% | 152 |
| Jul 22, 2026 | 478.50 | 478.50 | 473.38 | 473.38 | 473.38 | 0.35% | 9 |
| Jul 21, 2026 | 482.73 | 493.75 | 471.71 | 471.71 | 471.71 | -0.28% | 90 |
| Jul 20, 2026 | 471.71 | 491.80 | 471.71 | 473.05 | 473.05 | -2.79% | 34 |
| Jul 17, 2026 | 492.50 | 492.50 | 469.00 | 486.63 | 486.63 | -1.29% | 782 |
| Jul 16, 2026 | 480.37 | 492.99 | 460.81 | 492.99 | 492.99 | 5.37% | 125 |
| Jul 15, 2026 | 465.50 | 467.88 | 465.50 | 467.88 | 467.88 | -3.71% | 13 |
| Jul 14, 2026 | 465.31 | 485.90 | 465.31 | 485.90 | 485.90 | 2.25% | 64 |
| Jul 13, 2026 | 498.79 | 500.50 | 475.19 | 475.19 | 475.19 | 0.09% | 81 |
| Jul 10, 2026 | 471.75 | 496.00 | 471.75 | 474.75 | 474.75 | -1.26% | 119 |
| Jul 9, 2026 | 480.32 | 486.50 | 474.19 | 480.81 | 480.81 | 2.60% | 285 |
| Jul 8, 2026 | 495.71 | 495.71 | 462.60 | 468.64 | 468.64 | -1.70% | 177 |
| Jul 7, 2026 | 474.31 | 484.00 | 467.49 | 476.73 | 476.73 | 0.05% | 225 |
| Jul 6, 2026 | 470.49 | 484.00 | 469.51 | 476.50 | 476.50 | -1.61% | 118 |
| Jul 2, 2026 | 475.00 | 484.29 | 466.93 | 484.29 | 484.29 | 3.00% | 2,966 |
| Jul 1, 2026 | 474.00 | 474.00 | 456.40 | 470.20 | 470.20 | -0.80% | 91 |
| Jun 30, 2026 | 458.51 | 474.00 | 455.44 | 474.00 | 474.00 | 5.02% | 168 |
| Jun 29, 2026 | 465.00 | 472.66 | 451.33 | 451.33 | 451.33 | -2.23% | 141 |
| Jun 26, 2026 | 464.45 | 471.70 | 448.20 | 461.65 | 461.65 | 2.57% | 142 |
| Jun 25, 2026 | 457.55 | 464.26 | 450.10 | 450.10 | 450.10 | -0.89% | 72 |
| Jun 24, 2026 | 458.72 | 464.00 | 449.96 | 454.13 | 454.13 | -1.23% | 549 |
| Jun 23, 2026 | 463.00 | 471.65 | 448.74 | 459.77 | 459.77 | -0.47% | 143 |
| Jun 22, 2026 | 463.27 | 473.00 | 450.85 | 461.93 | 461.93 | 3.19% | 236 |
| 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 |