Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	40.89	41.36	40.60	41.35	41.35	1.20%	166,075
Apr 25, 2025	40.79	41.00	40.65	40.86	40.86	0.47%	141,636
Apr 24, 2025	40.43	40.67	40.28	40.67	40.67	0.79%	105,672
Apr 23, 2025	40.12	40.57	40.05	40.35	40.35	-1.10%	286,396
Apr 22, 2025	40.37	40.94	40.34	40.80	40.80	4.08%	1,002,205
Apr 21, 2025	40.51	40.76	39.04	39.20	39.20	-0.94%	150,721
Apr 17, 2025	39.33	39.71	39.31	39.57	39.57	0.97%	474,841
Apr 16, 2025	39.10	39.47	39.05	39.19	39.19	1.19%	484,758
Apr 15, 2025	38.62	38.97	38.48	38.73	38.73	0.99%	168,555
Apr 14, 2025	38.03	38.51	37.99	38.35	38.35	1.91%	181,619
Apr 11, 2025	37.05	37.72	36.95	37.63	37.63	1.57%	155,646
Apr 10, 2025	36.92	37.16	36.27	37.05	37.05	0.27%	312,957
Apr 9, 2025	34.54	37.24	34.45	36.95	36.95	6.39%	359,354
Apr 8, 2025	35.70	35.88	34.34	34.73	34.73	0.55%	266,889
Apr 7, 2025	34.71	36.07	34.12	34.54	34.54	-3.38%	509,725
Apr 4, 2025	37.27	37.39	35.75	35.75	35.75	-8.03%	579,027
Apr 3, 2025	39.17	39.31	38.74	38.87	38.87	0.26%	183,578
Apr 2, 2025	38.48	38.77	38.39	38.77	38.77	0.73%	107,287
Apr 1, 2025	38.35	38.56	38.14	38.49	38.49	0.65%	161,568
Mar 31, 2025	37.93	38.25	37.73	38.24	38.24	-0.21%	281,230
Mar 28, 2025	38.40	38.56	38.26	38.32	38.32	-0.44%	153,499
Mar 27, 2025	38.27	38.64	38.27	38.49	38.49	1.24%	123,279
Mar 26, 2025	38.37	38.56	37.86	38.02	38.02	-1.02%	585,213
Mar 25, 2025	38.43	38.59	38.33	38.41	38.41	0.71%	585,633
Mar 24, 2025	38.17	38.26	37.87	38.14	38.14	0.24%	126,484
Mar 21, 2025	38.09	38.24	37.90	38.05	38.05	-0.76%	249,876
Mar 20, 2025	37.81	38.40	37.77	38.34	38.34	-1.01%	177,397
Mar 19, 2025	38.74	38.80	38.51	38.73	38.73	-1.07%	187,047
Mar 18, 2025	38.84	39.20	38.76	39.15	39.15	1.16%	141,894
Mar 17, 2025	38.23	38.77	38.22	38.70	38.70	0.81%	135,586
Mar 14, 2025	38.33	38.45	38.08	38.39	38.39	1.45%	139,666
Mar 13, 2025	37.71	37.91	37.63	37.84	37.84	0.45%	298,931
Mar 12, 2025	37.53	37.84	37.45	37.67	37.67	1.84%	233,617
Mar 11, 2025	37.33	37.33	36.67	36.99	36.99	-0.22%	133,076
Mar 10, 2025	37.17	37.33	36.77	37.07	37.07	-0.83%	200,733
Mar 7, 2025	37.03	37.50	37.03	37.38	37.38	1.08%	178,784
Mar 6, 2025	37.12	37.56	36.92	36.98	36.98	-0.16%	158,044
Mar 5, 2025	36.67	37.10	36.67	37.04	37.04	3.48%	164,170
Mar 4, 2025	35.16	35.99	34.96	35.80	35.80	0.89%	202,233
Mar 3, 2025	35.53	35.83	35.25	35.48	35.48	3.74%	163,818
Feb 28, 2025	34.37	34.43	33.95	34.20	34.20	-1.47%	97,165
Feb 27, 2025	34.54	34.98	34.37	34.71	34.71	-0.46%	106,522
Feb 26, 2025	34.70	35.30	34.68	34.87	34.87	1.66%	87,453
Feb 25, 2025	34.28	34.41	33.99	34.30	34.30	1.96%	98,935
Feb 24, 2025	33.58	33.82	33.51	33.64	33.64	0.93%	81,581
Feb 21, 2025	33.47	33.48	33.21	33.33	33.33	-0.36%	105,518
Feb 20, 2025	33.48	33.57	33.36	33.45	33.45	0.09%	91,352
Feb 19, 2025	33.56	33.61	33.16	33.42	33.42	-2.54%	206,467
Feb 18, 2025	34.24	34.44	34.17	34.29	34.29	1.51%	111,383
Feb 14, 2025	34.10	34.10	33.61	33.78	33.78	-1.63%	126,766