Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2024	27.81	27.81	27.28	27.39	27.39	-2.71%	86,436
Jul 31, 2024	28.21	28.27	28.09	28.15	28.15	-0.49%	64,845
Jul 30, 2024	28.25	28.35	28.21	28.29	28.29	0.86%	124,481
Jul 29, 2024	28.15	28.15	27.84	28.05	28.05	-1.08%	103,716
Jul 26, 2024	28.14	28.40	28.14	28.36	28.36	0.97%	70,180
Jul 25, 2024	28.01	28.18	27.90	28.09	28.09	0.26%	132,936
Jul 24, 2024	28.18	28.22	27.98	28.01	28.01	-1.33%	78,215
Jul 23, 2024	28.37	28.48	28.37	28.39	28.39	-0.66%	96,433
Jul 22, 2024	28.52	28.63	28.44	28.58	28.58	1.46%	112,613
Jul 19, 2024	28.30	28.30	28.11	28.17	28.17	-1.12%	114,704
Jul 18, 2024	28.72	28.77	28.44	28.49	28.49	-0.97%	68,567
Jul 17, 2024	28.70	28.85	28.67	28.77	28.77	0.28%	103,532
Jul 16, 2024	28.51	28.75	28.51	28.69	28.69	-0.38%	62,968
Jul 15, 2024	28.91	28.97	28.80	28.80	28.80	-0.59%	95,949
Jul 12, 2024	28.85	29.11	28.84	28.97	28.97	1.26%	121,250
Jul 11, 2024	28.57	28.67	28.56	28.61	28.61	0.95%	67,462
Jul 10, 2024	28.25	28.40	28.25	28.34	28.34	1.18%	209,075
Jul 9, 2024	28.12	28.15	27.97	28.01	28.01	-1.23%	787,034
Jul 8, 2024	28.45	28.45	28.23	28.36	28.36	0.42%	1,253,166
Jul 5, 2024	28.25	28.29	28.01	28.24	28.24	0.64%	110,066
Jul 3, 2024	27.89	28.07	27.89	28.06	28.06	1.15%	99,197