Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2025	40.34	41.14	40.32	41.03	41.03	2.41%	368,584
Jul 22, 2025	39.80	40.09	39.67	40.07	40.07	0.32%	124,238
Jul 21, 2025	39.91	40.18	39.82	39.94	39.94	0.03%	561,637
Jul 18, 2025	40.24	40.32	39.88	39.93	39.93	-0.35%	672,233
Jul 17, 2025	39.77	40.08	39.71	40.07	40.07	0.35%	166,120
Jul 16, 2025	39.67	40.03	39.60	39.93	39.93	1.29%	145,013
Jul 15, 2025	39.74	40.00	39.35	39.42	39.42	-2.35%	196,031
Jul 14, 2025	40.03	40.38	40.01	40.37	40.37	-0.07%	141,374
Jul 11, 2025	40.19	40.61	40.19	40.40	40.40	-0.79%	1,019,367
Jul 10, 2025	41.14	41.24	40.55	40.72	40.72	-2.56%	182,145
Jul 9, 2025	41.84	41.84	41.54	41.79	41.79	1.73%	217,403
Jul 8, 2025	40.77	41.22	40.72	41.08	41.08	0.69%	378,564
Jul 7, 2025	40.63	40.95	40.63	40.80	40.80	1.23%	235,918
Jul 3, 2025	40.35	40.49	40.24	40.30	40.30	0.41%	64,632
Jul 2, 2025	40.13	40.29	39.92	40.14	40.14	-0.57%	231,144
Jul 1, 2025	40.54	40.80	40.24	40.37	40.37	-0.39%	110,429
Jun 30, 2025	40.21	40.55	40.09	40.53	40.53	0.81%	863,946
Jun 27, 2025	40.10	40.31	40.05	40.20	40.20	1.08%	197,322
Jun 26, 2025	39.91	39.99	39.62	39.77	39.77	0.71%	185,066
Jun 25, 2025	39.38	39.57	39.31	39.49	39.49	-0.42%	315,852
Jun 24, 2025	39.51	39.77	39.41	39.66	39.66	1.50%	152,462
Jun 23, 2025	38.52	39.07	38.49	39.07	39.07	0.05%	152,726
Jun 20, 2025	38.98	39.28	38.84	39.05	39.05	0.70%	182,111
Jun 18, 2025	38.87	39.09	38.67	38.78	38.78	-	183,395
Jun 17, 2025	39.23	39.29	38.71	38.78	38.78	-1.95%	176,526
Jun 16, 2025	39.70	39.95	39.50	39.55	39.55	0.79%	185,529
Jun 13, 2025	39.22	39.52	39.20	39.24	39.24	-1.18%	179,979
Jun 12, 2025	39.58	39.85	39.57	39.71	39.71	0.53%	247,144
Jun 11, 2025	39.78	39.85	39.42	39.50	39.50	-0.55%	182,606
Jun 10, 2025	39.95	39.95	39.60	39.72	39.72	-0.68%	126,274
Jun 9, 2025	40.12	40.15	39.89	39.99	39.99	-1.26%	138,864
Jun 6, 2025	40.33	40.52	40.33	40.50	40.50	0.27%	79,600
Jun 5, 2025	40.42	40.54	40.25	40.39	40.39	0.45%	100,800
Jun 4, 2025	40.00	40.36	39.99	40.21	40.21	0.75%	138,721
Jun 3, 2025	40.00	40.06	39.83	39.91	39.91	-0.92%	147,863
Jun 2, 2025	39.61	40.28	39.59	40.28	40.28	1.74%	123,826
May 30, 2025	39.61	39.65	39.37	39.59	39.59	0.16%	140,612
May 29, 2025	39.51	39.57	39.37	39.53	39.53	0.44%	125,526
May 28, 2025	39.33	39.39	39.13	39.35	39.35	-1.62%	203,959
May 27, 2025	39.87	40.00	39.83	40.00	40.00	1.34%	125,646
May 23, 2025	39.02	39.52	39.02	39.47	39.47	-0.45%	137,638
May 22, 2025	39.46	39.69	39.37	39.65	39.65	0.30%	93,500
May 21, 2025	39.54	39.85	39.53	39.53	39.53	0.76%	155,651
May 20, 2025	39.01	39.23	38.97	39.23	39.23	-0.73%	126,865
May 19, 2025	39.19	39.58	39.17	39.52	39.52	0.84%	104,177
May 16, 2025	39.13	39.21	38.77	39.19	39.19	0.98%	105,995
May 15, 2025	38.76	39.00	38.61	38.81	38.81	-0.67%	131,158
May 14, 2025	39.36	39.47	39.00	39.07	39.07	-0.38%	611,274