Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.47	33.48	33.21	33.33	33.33	-0.36%	105,518
Feb 20, 2025	33.48	33.57	33.36	33.45	33.45	0.09%	91,352
Feb 19, 2025	33.56	33.61	33.16	33.42	33.42	-2.54%	206,467
Feb 18, 2025	34.24	34.44	34.17	34.29	34.29	1.51%	111,383
Feb 14, 2025	34.10	34.10	33.61	33.78	33.78	-1.63%	126,766
Feb 13, 2025	34.13	34.48	33.99	34.34	34.34	2.07%	72,913
Feb 12, 2025	33.33	33.79	33.28	33.64	33.64	1.22%	144,587
Feb 11, 2025	33.01	33.24	32.96	33.24	33.24	0.90%	88,807
Feb 10, 2025	32.91	33.03	32.82	32.94	32.94	-0.06%	194,216
Feb 7, 2025	32.91	33.01	32.74	32.96	32.96	0.40%	872,666
Feb 6, 2025	32.72	32.93	32.66	32.83	32.83	0.74%	85,068
Feb 5, 2025	32.55	32.69	32.40	32.59	32.59	0.46%	141,509
Feb 4, 2025	32.09	32.44	32.05	32.44	32.44	1.47%	107,866
Feb 3, 2025	31.90	32.25	31.77	31.97	31.97	-1.30%	105,745
Jan 31, 2025	32.67	32.78	32.33	32.39	32.39	-1.22%	76,947
Jan 30, 2025	32.87	32.96	32.68	32.79	32.79	0.55%	77,379
Jan 29, 2025	32.61	32.76	32.52	32.61	32.61	-0.75%	102,988
Jan 28, 2025	32.82	32.93	32.67	32.86	32.86	-0.02%	91,883
Jan 27, 2025	32.86	32.94	32.74	32.86	32.86	1.73%	96,576
Jan 24, 2025	32.36	32.48	32.29	32.30	32.30	-0.12%	88,935
Jan 23, 2025	32.16	32.45	32.09	32.34	32.34	1.57%	142,492
Jan 22, 2025	31.97	31.97	31.84	31.84	31.84	0.19%	135,776
Jan 21, 2025	31.52	31.80	31.44	31.78	31.78	1.31%	133,296
Jan 17, 2025	31.36	31.65	31.32	31.37	31.37	0.45%	90,700
Jan 16, 2025	30.98	31.31	30.98	31.23	31.23	0.84%	112,205
Jan 15, 2025	31.00	31.08	30.75	30.97	30.97	1.88%	119,709
Jan 14, 2025	30.25	30.47	30.17	30.40	30.40	1.23%	188,395
Jan 13, 2025	29.88	30.08	29.83	30.03	30.03	-0.88%	197,098
Jan 10, 2025	30.66	30.71	30.04	30.30	30.30	-2.45%	150,719
Jan 8, 2025	30.84	31.13	30.75	31.06	31.06	0.42%	125,469
Jan 7, 2025	31.16	31.16	30.90	30.93	30.93	0.26%	174,474
Jan 6, 2025	30.52	31.15	30.52	30.85	30.85	0.85%	168,167
Jan 3, 2025	30.60	30.66	30.41	30.59	30.59	0.92%	168,760
Jan 2, 2025	30.51	30.53	30.24	30.31	30.31	-0.75%	128,534
Dec 31, 2024	30.36	30.69	30.35	30.54	30.54	-0.39%	75,260
Dec 30, 2024	30.90	30.90	30.39	30.66	30.66	-0.16%	139,568
Dec 27, 2024	30.57	30.72	30.55	30.71	30.71	-0.36%	121,535
Dec 26, 2024	30.51	30.95	30.51	30.82	30.82	0.33%	104,597
Dec 24, 2024	31.09	31.09	30.51	30.72	30.72	0.36%	96,390
Dec 23, 2024	30.57	30.68	30.40	30.61	30.61	-0.10%	178,773
Dec 20, 2024	30.31	30.78	30.29	30.64	30.64	-0.03%	176,756
Dec 19, 2024	30.80	30.85	30.63	30.65	30.65	0.69%	197,483
Dec 18, 2024	31.19	31.30	30.44	30.44	30.44	-2.69%	81,348
Dec 17, 2024	31.38	31.39	31.26	31.28	31.28	-0.35%	93,550
Dec 16, 2024	31.52	31.60	31.27	31.39	31.39	-0.95%	125,564
Dec 13, 2024	31.71	31.73	31.53	31.69	31.69	1.51%	117,210
Dec 12, 2024	31.47	31.59	31.17	31.22	31.22	-1.20%	247,228
Dec 11, 2024	31.64	31.74	31.47	31.60	31.60	0.83%	181,141
Dec 10, 2024	31.34	31.42	31.20	31.34	31.34	-0.35%	196,523
Dec 9, 2024	31.80	31.84	31.43	31.45	31.45	-1.16%	106,442
Dec 6, 2024	32.09	32.10	31.69	31.82	31.82	-0.89%	177,690
Dec 5, 2024	31.85	32.17	31.85	32.11	32.11	2.05%	114,732
Dec 4, 2024	31.36	32.50	31.31	31.46	31.46	0.90%	110,448
Dec 3, 2024	31.21	31.33	31.11	31.18	31.18	0.26%	109,727
Dec 2, 2024	31.07	31.11	30.79	31.10	31.10	0.68%	112,356
Nov 29, 2024	30.51	30.89	30.48	30.89	30.89	1.75%	63,679
Nov 27, 2024	30.27	30.46	30.27	30.36	30.36	-	72,666
Nov 26, 2024	30.53	30.56	30.30	30.36	30.36	-0.72%	99,751
Nov 25, 2024	30.66	30.73	30.48	30.58	30.58	0.82%	150,768
Nov 22, 2024	30.17	30.41	30.15	30.33	30.33	-0.56%	92,402
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