Allianz SE (ALIZF)
OTCMKTS · Delayed Price · Currency is USD
480.13
+1.00 (0.21%)
At close: Oct 16, 2026
ALIZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 483.84 | 488.14 | 470.29 | 480.13 | 480.13 | 0.21% | 427 |
| Oct 15, 2026 | 481.65 | 489.96 | 468.25 | 479.13 | 479.13 | 3.75% | 87 |
| Oct 14, 2026 | 472.68 | 482.72 | 461.81 | 461.81 | 461.81 | -1.02% | 92 |
| Oct 13, 2026 | 476.44 | 488.44 | 458.75 | 466.56 | 466.56 | -1.83% | 109 |
| Oct 12, 2026 | 470.81 | 486.50 | 463.61 | 475.25 | 475.25 | 0.98% | 119 |
| Oct 9, 2026 | 459.78 | 470.62 | 455.24 | 470.62 | 470.62 | 1.22% | 156 |
| Oct 8, 2026 | 475.31 | 481.00 | 457.92 | 464.96 | 464.96 | -2.66% | 140 |
| Oct 7, 2026 | 465.73 | 477.68 | 465.41 | 477.68 | 477.68 | -2.51% | 21 |
| Oct 6, 2026 | 467.37 | 489.99 | 466.00 | 489.99 | 489.99 | 5.26% | 37 |
| Oct 5, 2026 | 467.31 | 478.70 | 465.26 | 465.52 | 465.52 | -0.02% | 176 |
| Oct 2, 2026 | 465.63 | 479.69 | 450.00 | 465.63 | 465.63 | 0.65% | 426 |
| Oct 1, 2026 | 475.00 | 476.81 | 460.22 | 462.63 | 462.63 | -3.22% | 298 |
| Sep 30, 2026 | 473.09 | 480.00 | 470.04 | 478.00 | 478.00 | 1.70% | 108 |
| Sep 29, 2026 | 482.45 | 482.45 | 470.00 | 470.00 | 470.00 | -2.08% | 309 |
| Sep 28, 2026 | 501.00 | 501.00 | 470.00 | 480.00 | 480.00 | -1.99% | 275 |
| Sep 25, 2026 | 477.57 | 499.50 | 477.38 | 489.75 | 489.75 | 4.15% | 489 |
| Sep 24, 2026 | 466.98 | 487.20 | 460.50 | 470.25 | 470.25 | -0.91% | 481 |
| Sep 23, 2026 | 488.50 | 488.50 | 467.57 | 474.55 | 474.55 | -3.84% | 403 |
| Sep 22, 2026 | 500.26 | 515.44 | 490.03 | 493.50 | 493.50 | -1.31% | 357 |
| Sep 21, 2026 | 508.54 | 524.96 | 500.00 | 500.04 | 500.04 | -2.14% | 339 |
| Sep 18, 2026 | 504.77 | 511.00 | 500.01 | 511.00 | 511.00 | -0.44% | 174 |
| Sep 17, 2026 | 537.00 | 537.00 | 502.84 | 513.25 | 513.25 | 2.64% | 133 |
| Sep 16, 2026 | 515.18 | 515.18 | 500.04 | 500.04 | 500.04 | -2.32% | 26 |
| Sep 15, 2026 | 514.03 | 525.00 | 500.00 | 511.92 | 511.92 | 2.38% | 817 |
| Sep 14, 2026 | 512.98 | 512.98 | 500.00 | 500.00 | 500.00 | -1.23% | 184 |
| Sep 11, 2026 | 517.77 | 517.77 | 506.25 | 506.25 | 506.25 | 1.24% | 52 |
| Sep 10, 2026 | 511.75 | 514.00 | 500.04 | 500.04 | 500.04 | -4.94% | 1,738 |
| Sep 9, 2026 | 510.00 | 526.00 | 501.04 | 526.00 | 526.00 | 0.81% | 87 |
| Sep 8, 2026 | 521.75 | 521.75 | 510.00 | 521.75 | 521.75 | -1.63% | 22 |
| Sep 4, 2026 | 511.89 | 535.81 | 511.89 | 530.37 | 530.37 | -2.68% | 63 |
| Sep 3, 2026 | 540.66 | 545.00 | 511.82 | 545.00 | 545.00 | 4.23% | 51 |
| Sep 2, 2026 | 511.20 | 529.13 | 511.20 | 522.88 | 522.88 | -1.42% | 97 |
| Sep 1, 2026 | 525.00 | 533.28 | 523.52 | 530.41 | 530.41 | 3.99% | 10,397 |
| Aug 31, 2026 | 525.00 | 540.40 | 510.04 | 510.04 | 510.04 | -2.80% | 39 |
| Aug 28, 2026 | 543.00 | 543.00 | 514.70 | 524.74 | 524.74 | 1.88% | 275 |
| Aug 27, 2026 | 514.96 | 515.04 | 514.01 | 515.04 | 515.04 | 0.44% | 32 |
| Aug 26, 2026 | 545.50 | 545.50 | 512.77 | 512.77 | 512.77 | -0.28% | 81 |
| Aug 25, 2026 | 520.00 | 544.00 | 514.21 | 514.21 | 514.21 | -1.11% | 123 |
| Aug 24, 2026 | 514.01 | 520.00 | 508.63 | 520.00 | 520.00 | 1.14% | 54 |
| Aug 21, 2026 | 512.59 | 514.15 | 505.85 | 514.15 | 514.15 | 3.87% | 129 |
| Aug 20, 2026 | 495.43 | 508.00 | 495.00 | 495.00 | 495.00 | -3.85% | 24 |
| Aug 19, 2026 | 510.00 | 514.80 | 509.60 | 514.80 | 514.80 | 2.95% | 121 |
| Aug 18, 2026 | 512.86 | 512.86 | 500.04 | 500.04 | 500.04 | 0.01% | 132 |
| Aug 17, 2026 | 512.69 | 512.81 | 499.25 | 500.00 | 500.00 | -2.27% | 41 |
| Aug 14, 2026 | 524.00 | 524.00 | 504.20 | 511.63 | 511.63 | 0.37% | 1,558 |
| Aug 13, 2026 | 509.75 | 510.46 | 505.00 | 509.75 | 509.75 | 0.54% | 31 |
| Aug 12, 2026 | 496.50 | 507.00 | 496.00 | 507.00 | 507.00 | 1.45% | 261 |
| Aug 11, 2026 | 512.00 | 512.00 | 499.74 | 499.74 | 499.74 | -1.63% | 30 |
| Aug 10, 2026 | 495.27 | 508.00 | 494.04 | 508.00 | 508.00 | -0.12% | 208 |
| Aug 7, 2026 | 508.63 | 508.63 | 496.25 | 508.63 | 508.63 | 0.09% | 177 |