Allianz SE (ALIZY)
OTCMKTS · Delayed Price · Currency is USD
40.94
+0.24 (0.59%)
Oct 24, 2025, 3:58 PM EDT
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 40.87 | 41.03 | 40.77 | 40.92 | - | 0.54% | 41,507 |
| 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 |
| Oct 16, 2025 | 42.21 | 42.49 | 42.05 | 42.19 | 42.19 | -1.01% | 179,450 |
| Oct 15, 2025 | 42.76 | 42.84 | 42.30 | 42.62 | 42.62 | -0.84% | 288,536 |
| Oct 14, 2025 | 42.83 | 43.03 | 42.71 | 42.98 | 42.98 | 0.73% | 116,284 |
| Oct 13, 2025 | 42.53 | 42.69 | 42.40 | 42.67 | 42.67 | 0.13% | 1,157,184 |
| Oct 10, 2025 | 42.95 | 43.01 | 42.57 | 42.62 | 42.62 | -0.17% | 687,795 |
| Oct 9, 2025 | 43.05 | 43.05 | 42.49 | 42.69 | 42.69 | -1.18% | 928,453 |
| Oct 8, 2025 | 43.03 | 43.25 | 42.86 | 43.20 | 43.20 | 2.06% | 934,285 |
| Oct 7, 2025 | 42.29 | 42.54 | 42.23 | 42.33 | 42.33 | -0.63% | 117,521 |
| Oct 6, 2025 | 42.54 | 42.60 | 42.45 | 42.60 | 42.60 | 0.33% | 81,746 |
| Oct 3, 2025 | 42.30 | 42.46 | 42.25 | 42.46 | 42.46 | -0.12% | 113,480 |
| Oct 2, 2025 | 42.70 | 42.70 | 42.31 | 42.51 | 42.51 | -0.35% | 113,903 |
| 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 |