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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202540.8741.0340.7740.92-0.54%41,507
Oct 23, 202540.7240.7640.6040.7040.70-0.17%139,758
Oct 22, 202540.5940.9040.5940.7740.77-0.15%150,527
Oct 21, 202541.0741.1040.7640.8340.83-0.29%188,812
Oct 20, 202540.9941.0540.8540.9540.950.64%155,219
Oct 17, 202540.8840.9640.5340.6940.69-3.56%162,438
Oct 16, 202542.2142.4942.0542.1942.19-1.01%179,450
Oct 15, 202542.7642.8442.3042.6242.62-0.84%288,536
Oct 14, 202542.8343.0342.7142.9842.980.73%116,284
Oct 13, 202542.5342.6942.4042.6742.670.13%1,157,184
Oct 10, 202542.9543.0142.5742.6242.62-0.17%687,795
Oct 9, 202543.0543.0542.4942.6942.69-1.18%928,453
Oct 8, 202543.0343.2542.8643.2043.202.06%934,285
Oct 7, 202542.2942.5442.2342.3342.33-0.63%117,521
Oct 6, 202542.5442.6042.4542.6042.600.33%81,746
Oct 3, 202542.3042.4642.2542.4642.46-0.12%113,480
Oct 2, 202542.7042.7042.3142.5142.51-0.35%113,903
Oct 1, 202542.4642.7542.4642.6642.661.64%158,247
Sep 30, 202541.6742.0041.6741.9741.970.58%91,666
Sep 29, 202541.8341.8941.6541.7341.73-0.14%101,183
Sep 26, 202541.7741.9141.7041.7941.792.43%522,077
Sep 25, 202540.7540.8840.6240.8040.800.67%154,555
Sep 24, 202540.6440.6640.5240.5340.53-1.05%136,613
Sep 23, 202541.1041.2440.8740.9640.96-0.24%340,790
Sep 22, 202540.8641.1240.7441.0641.060.42%145,025
Sep 19, 202540.8641.0440.8040.8940.89-0.08%160,275
Sep 18, 202540.6441.0240.6140.9240.920.62%147,553
Sep 17, 202541.0341.1240.5540.6740.67-1.29%153,426
Sep 16, 202541.2741.2741.0041.2041.20-1.39%206,719
Sep 15, 202541.7941.8641.7041.7841.780.43%216,230
Sep 12, 202541.3741.6541.3741.6041.600.36%114,954
Sep 11, 202541.3141.5041.2141.4541.450.83%100,696
Sep 10, 202541.0641.2041.0141.1141.11-0.65%96,388
Sep 9, 202541.2141.4641.1241.3841.38-0.10%167,022
Sep 8, 202541.2141.4741.2141.4241.420.41%98,498
Sep 5, 202541.3841.4341.1041.2541.250.12%114,777
Sep 4, 202541.2441.3441.1041.2041.200.32%123,882
Sep 3, 202540.8541.1740.8141.0741.07-0.63%118,791
Sep 2, 202541.3641.5341.1941.3341.33-2.27%234,568
Aug 29, 202541.9642.3241.9642.2942.29-0.04%94,109
Aug 28, 202542.2042.4042.1542.3142.31-0.05%2,247,221
Aug 27, 202542.1242.3541.9342.3342.33-0.56%180,757
Aug 26, 202542.5942.6242.5142.5742.57-0.93%97,036
Aug 25, 202543.5443.5742.9542.9742.97-1.47%102,475
Aug 22, 202543.5043.8543.4343.6143.610.32%152,162
Aug 21, 202543.5443.5943.2643.4743.47-0.53%144,274
Aug 20, 202543.6543.8543.5643.7043.700.55%118,936
Aug 19, 202543.4243.8143.3943.4643.46-0.36%80,376
Aug 18, 202543.6443.7043.4043.6243.62-1.14%159,673
Aug 15, 202544.2344.2544.0644.1244.120.78%105,355