Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	39.13	39.29	38.95	39.22	39.22	0.62%	352,411
May 12, 2025	39.20	39.20	38.65	38.98	38.98	-7.83%	207,657
May 9, 2025	41.37	42.55	41.37	42.29	40.52	0.69%	109,048
May 8, 2025	41.99	42.30	41.93	42.00	40.24	-0.26%	238,537
May 7, 2025	42.49	42.60	41.97	42.11	40.34	-1.93%	145,866
May 6, 2025	42.71	42.99	42.47	42.94	41.14	1.27%	156,394
May 5, 2025	42.03	42.58	42.03	42.40	40.62	1.22%	243,130
May 2, 2025	41.37	42.22	41.37	41.89	40.13	1.21%	590,393
May 1, 2025	40.73	42.14	40.47	41.39	39.65	0.19%	130,167
Apr 30, 2025	41.37	41.51	41.10	41.31	39.58	0.12%	256,043
Apr 29, 2025	41.06	41.34	41.05	41.26	39.53	-0.22%	574,373
Apr 28, 2025	40.89	41.36	40.60	41.35	39.62	1.20%	166,075
Apr 25, 2025	40.79	41.00	40.65	40.86	39.15	0.47%	141,636
Apr 24, 2025	40.43	40.67	40.28	40.67	38.96	0.79%	105,672
Apr 23, 2025	40.12	40.57	40.05	40.35	38.66	-1.10%	286,396
Apr 22, 2025	40.37	40.94	40.34	40.80	39.09	4.08%	1,002,205
Apr 21, 2025	40.51	40.76	39.04	39.20	37.56	-0.94%	150,721
Apr 17, 2025	39.33	39.71	39.31	39.57	37.91	0.97%	474,841
Apr 16, 2025	39.10	39.47	39.05	39.19	37.55	1.19%	484,758
Apr 15, 2025	38.62	38.97	38.48	38.73	37.11	0.99%	168,555
Apr 14, 2025	38.03	38.51	37.99	38.35	36.74	1.91%	181,619
Apr 11, 2025	37.05	37.72	36.95	37.63	36.05	1.57%	155,646
Apr 10, 2025	36.92	37.16	36.27	37.05	35.50	0.27%	312,957
Apr 9, 2025	34.54	37.24	34.45	36.95	35.40	6.39%	359,354
Apr 8, 2025	35.70	35.88	34.34	34.73	33.27	0.55%	266,889
Apr 7, 2025	34.71	36.07	34.12	34.54	33.09	-3.38%	509,725
Apr 4, 2025	37.27	37.39	35.75	35.75	34.25	-8.03%	579,027
Apr 3, 2025	39.17	39.31	38.74	38.87	37.24	0.26%	183,578
Apr 2, 2025	38.48	38.77	38.39	38.77	37.14	0.73%	107,287
Apr 1, 2025	38.35	38.56	38.14	38.49	36.88	0.65%	161,568
Mar 31, 2025	37.93	38.25	37.73	38.24	36.64	-0.21%	281,230
Mar 28, 2025	38.40	38.56	38.26	38.32	36.71	-0.44%	153,499
Mar 27, 2025	38.27	38.64	38.27	38.49	36.88	1.24%	123,279
Mar 26, 2025	38.37	38.56	37.86	38.02	36.43	-1.02%	585,213
Mar 25, 2025	38.43	38.59	38.33	38.41	36.80	0.71%	585,633
Mar 24, 2025	38.17	38.26	37.87	38.14	36.54	0.24%	126,484
Mar 21, 2025	38.09	38.24	37.90	38.05	36.45	-0.76%	249,876
Mar 20, 2025	37.81	38.40	37.77	38.34	36.73	-1.01%	177,397
Mar 19, 2025	38.74	38.80	38.51	38.73	37.11	-1.07%	187,047
Mar 18, 2025	38.84	39.20	38.76	39.15	37.51	1.16%	141,894
Mar 17, 2025	38.23	38.77	38.22	38.70	37.08	0.81%	135,586
Mar 14, 2025	38.33	38.45	38.08	38.39	36.78	1.45%	139,666
Mar 13, 2025	37.71	37.91	37.63	37.84	36.25	0.45%	298,931
Mar 12, 2025	37.53	37.84	37.45	37.67	36.09	1.84%	233,617
Mar 11, 2025	37.33	37.33	36.67	36.99	35.44	-0.22%	133,076
Mar 10, 2025	37.17	37.33	36.77	37.07	35.52	-0.83%	200,733