Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	50.47	50.64	50.40	50.44	50.44	0.68%	131,539
Aug 11, 2026	50.42	50.60	50.10	50.10	50.10	-0.71%	105,186
Aug 10, 2026	50.54	50.67	50.33	50.46	50.46	0.76%	129,388
Aug 7, 2026	50.83	50.87	50.00	50.08	50.08	-1.03%	191,952
Aug 6, 2026	51.00	51.03	50.60	50.60	50.60	0.28%	105,757
Aug 5, 2026	50.45	50.54	50.21	50.46	50.46	0.58%	128,514
Aug 4, 2026	49.96	50.22	49.90	50.17	50.17	0.86%	307,349
Aug 3, 2026	50.03	50.06	49.68	49.74	49.74	-0.04%	154,208
Jul 31, 2026	49.53	49.83	49.38	49.76	49.76	-0.18%	150,900
Jul 30, 2026	49.61	49.95	49.60	49.85	49.85	2.51%	164,395
Jul 29, 2026	48.57	48.96	48.55	48.63	48.63	-1.30%	164,968
Jul 28, 2026	48.83	49.36	48.83	49.27	49.27	0.53%	167,516
Jul 27, 2026	48.86	49.11	48.86	49.01	49.01	1.13%	206,157
Jul 24, 2026	48.34	48.58	48.26	48.46	48.46	0.56%	176,624
Jul 23, 2026	48.14	48.29	47.96	48.19	48.19	-0.95%	130,146
Jul 22, 2026	48.96	48.99	48.55	48.65	48.65	1.02%	112,757
Jul 21, 2026	48.00	48.23	47.86	48.16	48.16	0.48%	114,032
Jul 20, 2026	48.09	48.28	47.80	47.93	47.93	-0.70%	811,218
Jul 17, 2026	48.03	48.44	48.00	48.27	48.27	0.73%	249,093
Jul 16, 2026	47.59	48.01	47.56	47.92	47.92	0.59%	162,490
Jul 15, 2026	47.52	47.76	47.14	47.64	47.64	-0.63%	172,307
Jul 14, 2026	48.07	48.23	47.82	47.94	47.94	0.08%	183,598
Jul 13, 2026	48.24	48.39	47.83	47.90	47.90	-0.60%	181,576
Jul 10, 2026	48.34	48.34	48.12	48.19	48.19	-0.19%	134,941
Jul 9, 2026	48.16	48.34	48.05	48.28	48.28	0.96%	146,333
Jul 8, 2026	47.76	47.97	47.59	47.82	47.82	-0.87%	185,320
Jul 7, 2026	48.31	48.43	48.05	48.24	48.24	0.19%	131,618
Jul 6, 2026	48.00	48.15	47.84	48.15	48.15	0.56%	682,735
Jul 2, 2026	47.87	48.14	47.71	47.88	47.88	1.72%	264,569
Jul 1, 2026	46.76	47.23	46.76	47.07	47.07	-0.11%	223,039
Jun 30, 2026	46.88	47.29	46.78	47.12	47.12	0.79%	132,765
Jun 29, 2026	46.62	46.87	46.60	46.75	46.75	0.97%	147,424
Jun 26, 2026	46.40	46.55	46.29	46.30	46.30	0.37%	192,536
Jun 25, 2026	46.13	46.33	46.02	46.13	46.13	0.65%	200,501
Jun 24, 2026	45.93	46.01	45.79	45.83	45.83	-0.61%	127,120
Jun 23, 2026	45.93	46.20	45.89	46.11	46.11	-0.47%	187,419
Jun 22, 2026	46.19	46.57	46.19	46.33	46.33	1.25%	169,958
Jun 18, 2026	45.95	46.00	45.68	45.76	45.76	-0.24%	146,599
Jun 17, 2026	46.08	46.52	45.79	45.87	45.87	-0.69%	192,338
Jun 16, 2026	46.06	46.47	46.01	46.19	46.19	1.21%	1,613,666
Jun 15, 2026	45.82	45.96	45.58	45.64	45.64	2.08%	158,129
Jun 12, 2026	44.68	44.81	44.52	44.71	44.71	0.01%	130,145
Jun 11, 2026	44.19	44.76	43.99	44.71	44.71	1.83%	233,985
Jun 10, 2026	44.00	44.20	43.79	43.90	43.90	0.39%	137,871
Jun 9, 2026	43.80	43.86	43.20	43.73	43.73	1.49%	330,076
Jun 8, 2026	43.20	43.29	42.96	43.09	43.09	0.09%	204,733
Jun 5, 2026	43.03	43.18	42.81	43.05	43.05	-0.14%	221,984
Jun 4, 2026	43.31	43.34	42.98	43.11	43.11	0.96%	190,472
Jun 3, 2026	42.87	43.08	42.66	42.70	42.70	-2.19%	168,291
Jun 2, 2026	43.62	43.92	43.55	43.66	43.66	0.05%	220,790