Allianz SE (ALIZY)
OTCMKTS
· Delayed Price · Currency is USD
30.61
-0.03 (-0.10%)
Dec 23, 2024, 9:30 AM EST
Allianz SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 30.57 | 30.68 | 30.40 | 30.61 | 30.61 | -0.10% | 178,773 |
Dec 20, 2024 | 30.31 | 30.78 | 30.29 | 30.64 | 30.64 | -0.03% | 176,756 |
Dec 19, 2024 | 30.80 | 30.85 | 30.63 | 30.65 | 30.65 | 0.69% | 197,483 |
Dec 18, 2024 | 31.19 | 31.30 | 30.44 | 30.44 | 30.44 | -2.69% | 81,348 |
Dec 17, 2024 | 31.38 | 31.39 | 31.26 | 31.28 | 31.28 | -0.35% | 93,550 |
Dec 16, 2024 | 31.52 | 31.60 | 31.27 | 31.39 | 31.39 | -0.95% | 125,564 |
Dec 13, 2024 | 31.71 | 31.73 | 31.53 | 31.69 | 31.69 | 1.51% | 117,210 |
Dec 12, 2024 | 31.47 | 31.59 | 31.17 | 31.22 | 31.22 | -1.20% | 247,228 |
Dec 11, 2024 | 31.64 | 31.74 | 31.47 | 31.60 | 31.60 | 0.83% | 181,141 |
Dec 10, 2024 | 31.34 | 31.42 | 31.20 | 31.34 | 31.34 | -0.35% | 196,523 |
Dec 9, 2024 | 31.80 | 31.84 | 31.43 | 31.45 | 31.45 | -1.16% | 106,442 |
Dec 6, 2024 | 32.09 | 32.10 | 31.69 | 31.82 | 31.82 | -0.89% | 177,690 |
Dec 5, 2024 | 31.85 | 32.17 | 31.85 | 32.11 | 32.11 | 2.05% | 114,732 |
Dec 4, 2024 | 31.36 | 32.50 | 31.31 | 31.46 | 31.46 | 0.90% | 110,448 |
Dec 3, 2024 | 31.21 | 31.33 | 31.11 | 31.18 | 31.18 | 0.26% | 109,727 |
Dec 2, 2024 | 31.07 | 31.11 | 30.79 | 31.10 | 31.10 | 0.68% | 112,356 |
Nov 29, 2024 | 30.51 | 30.89 | 30.48 | 30.89 | 30.89 | 1.75% | 63,679 |
Nov 27, 2024 | 30.27 | 30.46 | 30.27 | 30.36 | 30.36 | - | 72,666 |
Nov 26, 2024 | 30.53 | 30.56 | 30.30 | 30.36 | 30.36 | -0.72% | 99,751 |
Nov 25, 2024 | 30.66 | 30.73 | 30.48 | 30.58 | 30.58 | 0.82% | 150,768 |
Nov 22, 2024 | 30.17 | 30.41 | 30.15 | 30.33 | 30.33 | -0.56% | 92,402 |
Nov 21, 2024 | 30.41 | 30.59 | 30.34 | 30.50 | 30.50 | 1.46% | 132,580 |
Nov 20, 2024 | 30.11 | 30.14 | 29.89 | 30.06 | 30.06 | -0.30% | 90,466 |
Nov 19, 2024 | 29.87 | 30.21 | 29.86 | 30.15 | 30.15 | -0.89% | 151,508 |
Nov 18, 2024 | 30.19 | 30.51 | 30.19 | 30.42 | 30.42 | 0.40% | 152,467 |
Nov 15, 2024 | 30.19 | 30.37 | 30.15 | 30.30 | 30.30 | 1.54% | 192,752 |
Nov 14, 2024 | 30.17 | 30.24 | 29.84 | 29.84 | 29.84 | -0.33% | 107,995 |
Nov 13, 2024 | 30.31 | 30.31 | 29.74 | 29.94 | 29.94 | -0.47% | 142,919 |
Nov 12, 2024 | 30.34 | 30.34 | 29.84 | 30.08 | 30.08 | -2.15% | 116,412 |
Nov 11, 2024 | 30.78 | 30.87 | 30.71 | 30.74 | 30.74 | 0.03% | 127,545 |
Nov 8, 2024 | 30.88 | 30.88 | 30.60 | 30.73 | 30.73 | -1.73% | 105,429 |
Nov 7, 2024 | 31.29 | 31.44 | 31.10 | 31.27 | 31.27 | 0.55% | 105,414 |
Nov 6, 2024 | 31.24 | 31.24 | 30.97 | 31.10 | 31.10 | -2.35% | 98,957 |
Nov 5, 2024 | 31.66 | 31.92 | 31.65 | 31.85 | 31.85 | 1.24% | 96,381 |
Nov 4, 2024 | 31.67 | 31.69 | 31.46 | 31.46 | 31.46 | -0.16% | 141,039 |
Nov 1, 2024 | 31.61 | 31.68 | 31.46 | 31.51 | 31.51 | 0.35% | 74,108 |
Oct 31, 2024 | 31.52 | 31.53 | 31.21 | 31.40 | 31.40 | -0.92% | 120,552 |
Oct 30, 2024 | 31.65 | 31.80 | 31.57 | 31.69 | 31.69 | -0.16% | 68,830 |
Oct 29, 2024 | 31.97 | 32.06 | 31.70 | 31.74 | 31.74 | -0.56% | 130,341 |
Oct 28, 2024 | 31.84 | 32.00 | 31.80 | 31.92 | 31.92 | 1.17% | 90,278 |
Oct 25, 2024 | 31.88 | 31.88 | 31.54 | 31.55 | 31.55 | -1.07% | 67,807 |
Oct 24, 2024 | 31.87 | 31.89 | 31.73 | 31.89 | 31.89 | 0.85% | 109,635 |
Oct 23, 2024 | 31.66 | 31.73 | 31.51 | 31.62 | 31.62 | -0.82% | 63,960 |
Oct 22, 2024 | 31.92 | 32.01 | 31.87 | 31.88 | 31.88 | -2.12% | 90,404 |
Oct 21, 2024 | 32.83 | 32.83 | 32.50 | 32.57 | 32.57 | -1.18% | 78,650 |
Oct 18, 2024 | 32.91 | 33.04 | 32.84 | 32.96 | 32.96 | 0.80% | 78,025 |
Oct 17, 2024 | 32.81 | 32.81 | 32.59 | 32.70 | 32.70 | -0.09% | 63,255 |
Oct 16, 2024 | 32.74 | 32.85 | 32.64 | 32.73 | 32.73 | 0.06% | 57,291 |
Oct 15, 2024 | 32.62 | 32.80 | 32.59 | 32.71 | 32.71 | 0.25% | 61,373 |
Oct 14, 2024 | 32.49 | 32.66 | 32.49 | 32.63 | 32.63 | 0.62% | 63,612 |
Oct 11, 2024 | 32.19 | 32.49 | 32.19 | 32.43 | 32.43 | 0.78% | 74,932 |
Oct 10, 2024 | 32.09 | 32.18 | 32.01 | 32.18 | 32.18 | 0.50% | 65,872 |
Oct 9, 2024 | 32.08 | 32.13 | 32.00 | 32.02 | 32.02 | 0.19% | 64,364 |
Oct 8, 2024 | 32.07 | 32.07 | 31.83 | 31.96 | 31.96 | 0.16% | 93,533 |
Oct 7, 2024 | 32.22 | 32.22 | 31.87 | 31.91 | 31.91 | -0.62% | 110,232 |
Oct 4, 2024 | 31.87 | 32.11 | 31.87 | 32.11 | 32.11 | 0.60% | 82,740 |
Oct 3, 2024 | 32.07 | 32.07 | 31.84 | 31.92 | 31.92 | -0.72% | 73,139 |
Oct 2, 2024 | 32.22 | 32.25 | 32.07 | 32.15 | 32.15 | -0.62% | 93,335 |
Oct 1, 2024 | 32.80 | 32.80 | 32.15 | 32.35 | 32.35 | -1.43% | 98,978 |
Sep 30, 2024 | 33.07 | 33.07 | 32.71 | 32.82 | 32.82 | -0.33% | 52,064 |
Sep 27, 2024 | 33.06 | 33.19 | 32.90 | 32.93 | 32.93 | -0.45% | 60,474 |
Sep 26, 2024 | 32.83 | 33.09 | 32.76 | 33.08 | 33.08 | 1.16% | 64,936 |
Sep 25, 2024 | 32.94 | 32.96 | 32.66 | 32.70 | 32.70 | -0.79% | 256,956 |
Sep 24, 2024 | 32.81 | 33.00 | 32.81 | 32.96 | 32.96 | 0.73% | 163,114 |
Sep 23, 2024 | 32.58 | 32.85 | 32.56 | 32.72 | 32.72 | 0.46% | 80,730 |
Sep 20, 2024 | 32.63 | 32.66 | 32.38 | 32.57 | 32.57 | 0.15% | 70,229 |
Sep 19, 2024 | 32.32 | 32.58 | 32.26 | 32.52 | 32.52 | 1.59% | 61,652 |
Sep 18, 2024 | 32.06 | 32.39 | 31.95 | 32.01 | 32.01 | 0.16% | 60,859 |
Sep 17, 2024 | 32.02 | 32.04 | 31.85 | 31.96 | 31.96 | -0.22% | 69,704 |
Sep 16, 2024 | 31.79 | 32.08 | 31.78 | 32.03 | 32.03 | 1.33% | 70,802 |
Sep 13, 2024 | 31.63 | 31.77 | 31.60 | 31.61 | 31.61 | 0.48% | 66,846 |
Sep 12, 2024 | 31.20 | 31.51 | 31.19 | 31.46 | 31.46 | 0.58% | 93,929 |
Sep 11, 2024 | 31.26 | 31.37 | 30.94 | 31.28 | 31.28 | 0.26% | 103,912 |
Sep 10, 2024 | 31.29 | 31.29 | 30.99 | 31.20 | 31.20 | -0.29% | 122,293 |
Sep 9, 2024 | 31.13 | 31.37 | 31.13 | 31.29 | 31.29 | 1.03% | 74,172 |
Sep 6, 2024 | 31.41 | 31.41 | 30.88 | 30.97 | 30.97 | -1.34% | 81,912 |
Sep 5, 2024 | 31.44 | 31.52 | 31.37 | 31.39 | 31.39 | 1.00% | 63,020 |
Sep 4, 2024 | 31.07 | 31.22 | 30.93 | 31.08 | 31.08 | 0.38% | 90,421 |
Sep 3, 2024 | 31.09 | 31.18 | 30.88 | 30.96 | 30.96 | -0.13% | 62,663 |
Aug 30, 2024 | 31.08 | 31.08 | 30.92 | 31.00 | 31.00 | - | 98,196 |
Aug 29, 2024 | 31.02 | 31.20 | 30.91 | 31.00 | 31.00 | -0.23% | 123,534 |
Aug 28, 2024 | 31.01 | 31.17 | 31.01 | 31.07 | 31.07 | 0.62% | 54,097 |
Aug 27, 2024 | 30.89 | 30.93 | 30.78 | 30.88 | 30.88 | 0.75% | 44,174 |
Aug 26, 2024 | 30.61 | 30.78 | 30.58 | 30.65 | 30.65 | -0.58% | 105,370 |
Aug 23, 2024 | 30.44 | 30.85 | 30.43 | 30.83 | 30.83 | 2.53% | 91,017 |
Aug 22, 2024 | 30.23 | 30.24 | 30.07 | 30.07 | 30.07 | -0.46% | 81,301 |
Aug 21, 2024 | 30.11 | 30.33 | 30.04 | 30.21 | 30.21 | 0.64% | 97,488 |
Aug 20, 2024 | 29.82 | 30.03 | 29.79 | 30.02 | 30.02 | 0.66% | 68,563 |
Aug 19, 2024 | 29.69 | 29.88 | 29.69 | 29.82 | 29.82 | 1.71% | 75,659 |
Aug 16, 2024 | 29.18 | 29.40 | 29.15 | 29.32 | 29.32 | 1.66% | 64,534 |
Aug 15, 2024 | 28.80 | 28.94 | 28.78 | 28.84 | 28.84 | 1.19% | 49,741 |
Aug 14, 2024 | 28.42 | 28.52 | 28.38 | 28.50 | 28.50 | 0.86% | 75,186 |
Aug 13, 2024 | 27.98 | 28.28 | 27.95 | 28.26 | 28.26 | 1.25% | 106,357 |
Aug 12, 2024 | 27.99 | 28.00 | 27.82 | 27.91 | 27.91 | -0.07% | 84,540 |
Aug 9, 2024 | 27.67 | 27.97 | 27.63 | 27.93 | 27.93 | 0.76% | 101,273 |
Aug 8, 2024 | 27.63 | 27.75 | 27.59 | 27.72 | 27.72 | 1.17% | 120,379 |
Aug 7, 2024 | 27.21 | 27.52 | 26.98 | 27.40 | 27.40 | 2.51% | 194,420 |
Aug 6, 2024 | 26.54 | 26.88 | 26.50 | 26.73 | 26.73 | -0.63% | 282,744 |
Aug 5, 2024 | 26.69 | 27.01 | 26.54 | 26.90 | 26.90 | -2.22% | 140,860 |
Aug 2, 2024 | 27.40 | 27.51 | 27.28 | 27.51 | 27.51 | 0.45% | 112,452 |