Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	45.86	45.86	45.63	45.77	-	-0.91%	560
Dec 26, 2025	46.00	46.24	45.96	46.19	46.19	0.17%	100,184
Dec 24, 2025	44.96	46.18	44.96	46.11	46.11	-0.02%	85,196
Dec 23, 2025	45.84	46.17	45.84	46.12	46.12	0.57%	186,247
Dec 22, 2025	45.68	45.92	45.68	45.86	45.86	0.81%	177,799
Dec 19, 2025	45.55	45.69	45.46	45.49	45.49	0.98%	135,424
Dec 18, 2025	44.72	45.32	44.72	45.05	45.05	-0.40%	117,853
Dec 17, 2025	45.21	45.43	45.14	45.23	45.23	0.36%	129,580
Dec 16, 2025	45.21	45.27	44.96	45.07	45.07	-0.04%	117,983
Dec 15, 2025	45.00	45.18	44.95	45.09	45.09	0.87%	131,522
Dec 12, 2025	44.99	44.99	44.57	44.70	44.70	-0.82%	113,507
Dec 11, 2025	44.75	45.16	44.73	45.07	45.07	1.74%	318,500
Dec 10, 2025	44.02	44.45	43.97	44.30	44.30	0.52%	173,465
Dec 9, 2025	44.06	44.30	44.03	44.07	44.07	2.61%	215,890
Dec 8, 2025	42.96	43.07	42.87	42.95	42.95	0.63%	172,470
Dec 5, 2025	42.93	43.03	42.61	42.68	42.68	0.14%	114,649
Dec 4, 2025	42.73	42.95	42.54	42.62	42.62	-0.09%	106,486
Dec 3, 2025	42.67	42.77	42.48	42.66	42.66	-1.23%	120,229
Dec 2, 2025	43.18	43.20	42.96	43.19	43.19	0.77%	122,381
Dec 1, 2025	42.88	43.01	42.81	42.86	42.86	-0.56%	163,112
Nov 28, 2025	43.03	43.13	42.99	43.10	43.10	-0.23%	77,644
Nov 26, 2025	42.92	43.27	42.89	43.20	43.20	1.84%	128,645
Nov 25, 2025	42.37	42.58	42.30	42.42	42.42	1.46%	208,833
Nov 24, 2025	41.75	42.04	41.60	41.81	41.81	-0.24%	208,150
Nov 21, 2025	42.00	42.06	41.70	41.91	41.91	1.23%	238,530
Nov 20, 2025	41.86	42.04	41.39	41.40	41.40	-0.26%	213,521
Nov 19, 2025	41.57	41.77	41.36	41.51	41.51	-0.02%	192,639
Nov 18, 2025	41.44	41.71	41.40	41.52	41.52	-0.84%	1,774,643
Nov 17, 2025	42.00	42.12	41.50	41.87	41.87	-1.64%	1,264,221
Nov 14, 2025	42.90	42.97	42.47	42.57	42.57	0.73%	134,010
Nov 13, 2025	41.90	42.75	41.87	42.26	42.26	1.10%	182,341
Nov 12, 2025	41.66	41.95	41.66	41.80	41.80	0.67%	122,991
Nov 11, 2025	41.45	41.63	41.42	41.52	41.52	0.75%	384,947
Nov 10, 2025	41.02	41.26	40.98	41.21	41.21	0.68%	304,821
Nov 7, 2025	40.44	40.93	40.42	40.93	40.93	0.49%	133,810
Nov 6, 2025	40.80	40.87	40.58	40.73	40.73	-0.42%	205,637
Nov 5, 2025	40.56	40.99	40.48	40.90	40.90	0.99%	210,442
Nov 4, 2025	40.22	40.73	40.20	40.50	40.50	-0.47%	266,859
Nov 3, 2025	40.60	40.77	40.47	40.69	40.69	1.27%	161,706
Oct 31, 2025	40.28	40.28	39.95	40.18	40.18	-2.26%	147,549
Oct 30, 2025	40.87	41.18	40.83	41.11	41.11	0.29%	146,221
Oct 29, 2025	41.38	41.38	40.80	40.99	40.99	-1.49%	161,423
Oct 28, 2025	41.58	41.73	41.44	41.61	41.61	0.36%	173,528
Oct 27, 2025	41.24	41.50	41.24	41.46	41.46	1.29%	182,812
Oct 24, 2025	40.87	41.03	40.77	40.93	40.93	0.57%	233,885
Oct 23, 2025	40.72	40.76	40.60	40.70	40.70	-0.17%	139,758
Oct 22, 2025	40.59	40.90	40.59	40.77	40.77	-0.15%	150,527
Oct 21, 2025	41.07	41.10	40.76	40.83	40.83	-0.29%	188,812
Oct 20, 2025	40.99	41.05	40.85	40.95	40.95	0.64%	155,219
Oct 17, 2025	40.88	40.96	40.53	40.69	40.69	-3.56%	162,438