Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	37.93	37.97	37.73	37.97	-	-0.91%	11,466
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
Feb 13, 2025	34.13	34.48	33.99	34.34	34.34	2.07%	72,913
Feb 12, 2025	33.33	33.79	33.28	33.64	33.64	1.22%	144,587
Feb 11, 2025	33.01	33.24	32.96	33.24	33.24	0.90%	88,807
Feb 10, 2025	32.91	33.03	32.82	32.94	32.94	-0.06%	194,216
Feb 7, 2025	32.91	33.01	32.74	32.96	32.96	0.40%	872,666
Feb 6, 2025	32.72	32.93	32.66	32.83	32.83	0.74%	85,068
Feb 5, 2025	32.55	32.69	32.40	32.59	32.59	0.46%	141,509
Feb 4, 2025	32.09	32.44	32.05	32.44	32.44	1.47%	107,866
Feb 3, 2025	31.90	32.25	31.77	31.97	31.97	-1.30%	105,745
Jan 31, 2025	32.67	32.78	32.33	32.39	32.39	-1.22%	76,947
Jan 30, 2025	32.87	32.96	32.68	32.79	32.79	0.55%	77,379
Jan 29, 2025	32.61	32.76	32.52	32.61	32.61	-0.75%	102,988
Jan 28, 2025	32.82	32.93	32.67	32.86	32.86	-0.02%	91,883
Jan 27, 2025	32.86	32.94	32.74	32.86	32.86	1.73%	96,576
Jan 24, 2025	32.36	32.48	32.29	32.30	32.30	-0.12%	88,935
Jan 23, 2025	32.16	32.45	32.09	32.34	32.34	1.57%	142,492
Jan 22, 2025	31.97	31.97	31.84	31.84	31.84	0.19%	135,776
Jan 21, 2025	31.52	31.80	31.44	31.78	31.78	1.31%	133,296
Jan 17, 2025	31.36	31.65	31.32	31.37	31.37	0.45%	90,700