Allianz SE (ALIZF)
OTCMKTS · Delayed Price · Currency is USD
454.95
+9.74 (2.19%)
Apr 20, 2026, 2:16 PM EST
ALIZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 459.95 | 459.95 | 445.20 | 445.21 | 445.21 | -0.64% | 148 |
| Apr 16, 2026 | 453.55 | 453.55 | 445.85 | 448.07 | 448.07 | 2.38% | 84 |
| Apr 15, 2026 | 453.12 | 459.95 | 437.65 | 437.65 | 437.65 | 0.31% | 226 |
| Apr 14, 2026 | 442.45 | 453.79 | 436.30 | 436.30 | 436.30 | 1.64% | 309 |
| Apr 13, 2026 | 429.20 | 451.40 | 429.20 | 429.24 | 429.24 | -4.09% | 277 |
| Apr 10, 2026 | 444.00 | 460.96 | 440.84 | 447.56 | 447.56 | 0.80% | 250 |
| Apr 9, 2026 | 431.57 | 444.00 | 431.57 | 444.00 | 444.00 | 0.36% | 83 |
| Apr 8, 2026 | 439.50 | 443.96 | 435.00 | 442.41 | 442.41 | 4.23% | 600 |
| Apr 7, 2026 | 426.82 | 426.82 | 416.09 | 424.45 | 424.45 | -0.69% | 236 |
| Apr 6, 2026 | 432.28 | 432.28 | 415.00 | 427.40 | 427.40 | 4.47% | 492 |
| Apr 2, 2026 | 420.00 | 434.80 | 409.12 | 409.12 | 409.12 | -3.80% | 87 |
| Apr 1, 2026 | 431.95 | 440.58 | 425.00 | 425.29 | 425.29 | 2.42% | 477 |
| Mar 31, 2026 | 415.23 | 418.50 | 415.23 | 415.25 | 415.25 | 2.08% | 111 |
| Mar 30, 2026 | 408.00 | 410.09 | 400.00 | 406.78 | 406.78 | 0.96% | 1,024 |
| Mar 27, 2026 | 413.93 | 413.93 | 399.80 | 402.90 | 402.90 | 0.78% | 359 |
| Mar 26, 2026 | 413.67 | 413.67 | 399.75 | 399.79 | 399.79 | -3.09% | 270 |
| Mar 25, 2026 | 411.75 | 421.35 | 411.75 | 412.55 | 412.55 | 2.18% | 195 |
| Mar 24, 2026 | 409.59 | 412.50 | 402.30 | 403.75 | 403.75 | -0.22% | 84 |
| Mar 23, 2026 | 399.00 | 412.26 | 397.04 | 404.63 | 404.63 | 1.16% | 72 |
| Mar 20, 2026 | 409.30 | 409.30 | 400.00 | 400.00 | 400.00 | -1.96% | 157 |
| Mar 19, 2026 | 410.33 | 410.33 | 402.11 | 408.00 | 408.00 | -0.49% | 2,240 |
| Mar 18, 2026 | 408.00 | 415.99 | 408.00 | 410.00 | 410.00 | -1.44% | 137 |
| Mar 17, 2026 | 418.25 | 421.98 | 416.00 | 416.00 | 416.00 | 0.54% | 171 |
| Mar 16, 2026 | 418.13 | 421.51 | 405.86 | 413.78 | 413.78 | 0.46% | 141 |
| Mar 13, 2026 | 419.75 | 419.75 | 404.02 | 411.89 | 411.89 | 1.29% | 253 |
| Mar 12, 2026 | 404.00 | 410.02 | 395.02 | 406.64 | 406.64 | -0.56% | 129 |
| Mar 11, 2026 | 396.69 | 408.94 | 396.69 | 408.94 | 408.94 | 1.73% | 221 |
| Mar 10, 2026 | 404.80 | 421.56 | 402.00 | 402.00 | 402.00 | -1.71% | 1,146 |
| Mar 9, 2026 | 408.02 | 411.87 | 398.06 | 408.99 | 408.99 | 0.43% | 130 |
| Mar 6, 2026 | 400.00 | 411.45 | 400.00 | 407.23 | 407.23 | -2.55% | 183 |
| Mar 5, 2026 | 401.30 | 418.25 | 401.30 | 417.88 | 417.88 | -0.52% | 819 |
| Mar 4, 2026 | 412.85 | 430.80 | 409.29 | 420.05 | 420.05 | 4.15% | 54 |
| Mar 3, 2026 | 423.35 | 429.00 | 400.30 | 403.31 | 403.31 | -9.27% | 447 |
| Mar 2, 2026 | 428.00 | 450.10 | 428.00 | 444.52 | 444.52 | -2.09% | 145 |
| Feb 27, 2026 | 442.15 | 465.00 | 442.15 | 454.00 | 454.00 | 0.90% | 156 |
| Feb 26, 2026 | 456.54 | 461.30 | 441.74 | 449.95 | 449.95 | -0.06% | 322 |
| Feb 25, 2026 | 438.27 | 453.98 | 435.39 | 450.22 | 450.22 | 0.55% | 104 |
| Feb 24, 2026 | 448.54 | 453.54 | 440.63 | 447.75 | 447.75 | -2.57% | 24 |
| Feb 23, 2026 | 449.20 | 465.75 | 434.05 | 459.56 | 459.56 | 0.69% | 180 |
| Feb 20, 2026 | 439.45 | 456.45 | 439.45 | 456.41 | 456.41 | 3.34% | 45 |
| Feb 19, 2026 | 438.00 | 446.04 | 434.50 | 441.65 | 441.65 | -0.75% | 264 |
| Feb 18, 2026 | 436.00 | 450.09 | 436.00 | 445.00 | 445.00 | 1.95% | 256 |
| Feb 17, 2026 | 441.82 | 443.62 | 436.04 | 436.50 | 436.50 | -1.61% | 355 |
| Feb 13, 2026 | 435.00 | 443.64 | 435.00 | 443.64 | 443.64 | 1.17% | 63 |
| Feb 12, 2026 | 436.57 | 449.20 | 436.57 | 438.50 | 438.50 | -2.92% | 139 |
| Feb 11, 2026 | 436.56 | 451.70 | 436.04 | 451.70 | 451.70 | 0.20% | 228 |
| Feb 10, 2026 | 459.03 | 462.30 | 439.94 | 450.78 | 450.78 | -2.22% | 374 |
| Feb 9, 2026 | 467.14 | 467.14 | 454.00 | 461.00 | 461.00 | 1.46% | 103 |
| Feb 6, 2026 | 458.09 | 465.00 | 443.27 | 454.37 | 454.37 | -3.12% | 92 |
| Feb 5, 2026 | 453.52 | 469.00 | 440.21 | 469.00 | 469.00 | 2.99% | 37 |