Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	42.67	42.70	42.31	42.53	-	-0.30%	24,903
Oct 1, 2025	42.46	42.75	42.46	42.66	42.66	1.64%	158,247
Sep 30, 2025	41.67	42.00	41.67	41.97	41.97	0.58%	91,666
Sep 29, 2025	41.83	41.89	41.65	41.73	41.73	-0.14%	101,183
Sep 26, 2025	41.77	41.91	41.70	41.79	41.79	2.43%	522,077
Sep 25, 2025	40.75	40.88	40.62	40.80	40.80	0.67%	154,555
Sep 24, 2025	40.64	40.66	40.52	40.53	40.53	-1.05%	136,613
Sep 23, 2025	41.10	41.24	40.87	40.96	40.96	-0.24%	340,790
Sep 22, 2025	40.86	41.12	40.74	41.06	41.06	0.42%	145,025
Sep 19, 2025	40.86	41.04	40.80	40.89	40.89	-0.08%	160,275
Sep 18, 2025	40.64	41.02	40.61	40.92	40.92	0.62%	147,553
Sep 17, 2025	41.03	41.12	40.55	40.67	40.67	-1.29%	153,426
Sep 16, 2025	41.27	41.27	41.00	41.20	41.20	-1.39%	206,719
Sep 15, 2025	41.79	41.86	41.70	41.78	41.78	0.43%	216,230
Sep 12, 2025	41.37	41.65	41.37	41.60	41.60	0.36%	114,954
Sep 11, 2025	41.31	41.50	41.21	41.45	41.45	0.83%	100,696
Sep 10, 2025	41.06	41.20	41.01	41.11	41.11	-0.65%	96,388
Sep 9, 2025	41.21	41.46	41.12	41.38	41.38	-0.10%	167,022
Sep 8, 2025	41.21	41.47	41.21	41.42	41.42	0.41%	98,498
Sep 5, 2025	41.38	41.43	41.10	41.25	41.25	0.12%	114,777
Sep 4, 2025	41.24	41.34	41.10	41.20	41.20	0.32%	123,882
Sep 3, 2025	40.85	41.17	40.81	41.07	41.07	-0.63%	118,791
Sep 2, 2025	41.36	41.53	41.19	41.33	41.33	-2.27%	234,568
Aug 29, 2025	41.96	42.32	41.96	42.29	42.29	-0.04%	94,109
Aug 28, 2025	42.20	42.40	42.15	42.31	42.31	-0.05%	2,247,221
Aug 27, 2025	42.12	42.35	41.93	42.33	42.33	-0.56%	180,757
Aug 26, 2025	42.59	42.62	42.51	42.57	42.57	-0.93%	97,036
Aug 25, 2025	43.54	43.57	42.95	42.97	42.97	-1.47%	102,475
Aug 22, 2025	43.50	43.85	43.43	43.61	43.61	0.32%	152,162
Aug 21, 2025	43.54	43.59	43.26	43.47	43.47	-0.53%	144,274
Aug 20, 2025	43.65	43.85	43.56	43.70	43.70	0.55%	118,936
Aug 19, 2025	43.42	43.81	43.39	43.46	43.46	-0.36%	80,376
Aug 18, 2025	43.64	43.70	43.40	43.62	43.62	-1.14%	159,673
Aug 15, 2025	44.23	44.25	44.06	44.12	44.12	0.78%	105,355
Aug 14, 2025	43.52	43.93	43.52	43.78	43.78	1.48%	236,490
Aug 13, 2025	43.11	43.30	43.04	43.14	43.14	1.53%	89,518
Aug 12, 2025	42.43	42.54	42.30	42.49	42.49	0.66%	120,750
Aug 11, 2025	42.09	42.33	41.93	42.21	42.21	-0.52%	113,943
Aug 8, 2025	42.27	42.59	42.08	42.43	42.43	-0.73%	150,319
Aug 7, 2025	42.98	43.04	42.46	42.74	42.74	3.94%	136,810
Aug 6, 2025	40.91	41.18	40.83	41.12	41.12	2.36%	131,334
Aug 5, 2025	40.16	40.27	39.94	40.17	40.17	0.80%	155,513
Aug 4, 2025	39.87	39.98	39.77	39.85	39.85	3.00%	141,352
Aug 1, 2025	39.00	39.00	38.44	38.69	38.69	-2.10%	144,375
Jul 31, 2025	39.48	39.69	39.47	39.52	39.52	0.30%	148,518
Jul 30, 2025	39.51	39.79	39.33	39.40	39.40	-1.03%	118,047
Jul 29, 2025	39.69	39.88	39.58	39.81	39.81	1.27%	125,132
Jul 28, 2025	39.64	39.67	39.20	39.31	39.31	-2.24%	149,677
Jul 25, 2025	39.94	40.26	39.90	40.21	40.21	-0.57%	165,444
Jul 24, 2025	40.24	40.54	40.18	40.44	40.44	-1.44%	134,327