Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	49.02	49.06	48.71	48.92	48.92	-0.45%	115,778
Oct 29, 2026	48.96	49.31	48.92	49.14	49.14	1.38%	251,871
Oct 28, 2026	48.36	48.59	48.20	48.47	48.47	0.29%	258,545
Oct 27, 2026	48.10	48.46	47.95	48.33	48.33	0.55%	152,373
Oct 26, 2026	48.29	48.35	48.05	48.07	48.07	0.52%	275,710
Oct 23, 2026	47.44	47.93	47.43	47.82	47.82	-1.34%	166,089
Oct 22, 2026	48.47	48.64	48.36	48.47	48.47	-0.94%	336,845
Oct 21, 2026	49.03	49.03	48.66	48.93	48.93	0.95%	131,151
Oct 20, 2026	48.09	48.58	48.09	48.47	48.47	1.89%	187,172
Oct 19, 2026	47.71	47.82	47.51	47.57	47.57	-2.00%	296,481
Oct 16, 2026	48.62	48.88	48.34	48.54	48.54	0.66%	164,702
Oct 15, 2026	48.36	48.38	48.02	48.22	48.22	1.60%	568,597
Oct 14, 2026	47.22	47.51	47.00	47.46	47.46	0.21%	155,679
Oct 13, 2026	47.55	47.58	47.28	47.36	47.36	1.37%	149,169
Oct 12, 2026	46.94	47.05	46.71	46.72	46.72	-0.17%	277,280
Oct 9, 2026	46.94	46.94	46.62	46.80	46.80	0.47%	241,263
Oct 8, 2026	46.48	46.67	46.16	46.58	46.58	-0.15%	161,539
Oct 7, 2026	46.52	46.90	46.42	46.65	46.65	-0.93%	566,688
Oct 6, 2026	47.33	47.39	47.09	47.09	47.09	0.13%	237,947
Oct 5, 2026	46.70	47.07	46.59	47.03	47.03	0.43%	227,311
Oct 2, 2026	46.50	46.87	46.44	46.83	46.83	1.39%	371,019
Oct 1, 2026	46.73	46.73	46.09	46.19	46.19	-1.68%	301,595
Sep 30, 2026	47.30	47.45	46.88	46.98	46.98	-1.94%	251,678
Sep 29, 2026	48.29	48.31	47.62	47.91	47.91	-0.95%	278,806
Sep 28, 2026	48.27	48.62	48.13	48.37	48.37	0.04%	245,502
Sep 25, 2026	48.16	48.50	48.00	48.35	48.35	1.38%	181,807
Sep 24, 2026	47.65	47.85	47.32	47.69	47.69	1.77%	511,073
Sep 23, 2026	47.14	47.46	46.61	46.86	46.86	-4.93%	791,614
Sep 22, 2026	50.06	50.08	49.08	49.29	49.29	-3.30%	713,888
Sep 21, 2026	50.75	51.15	50.75	50.97	50.97	0.53%	168,721
Sep 18, 2026	50.43	50.86	50.36	50.70	50.70	-2.05%	153,985
Sep 17, 2026	51.78	51.91	51.66	51.76	51.76	0.90%	355,187
Sep 16, 2026	51.52	51.82	51.15	51.30	51.30	0.11%	139,617
Sep 15, 2026	51.43	51.43	51.15	51.25	51.25	-0.11%	115,970
Sep 14, 2026	51.12	51.58	50.98	51.30	51.30	0.14%	174,495
Sep 11, 2026	51.48	51.48	51.11	51.23	51.23	0.61%	2,335,229
Sep 10, 2026	51.07	51.20	50.86	50.92	50.92	0.51%	307,612
Sep 9, 2026	50.78	50.86	50.53	50.66	50.66	-1.44%	580,136
Sep 8, 2026	51.51	51.89	51.37	51.40	51.40	-1.53%	183,943
Sep 4, 2026	52.26	52.48	52.16	52.20	52.20	-1.06%	91,771
Sep 3, 2026	52.57	52.82	52.49	52.76	52.76	1.42%	279,885
Sep 2, 2026	52.19	52.27	51.91	52.02	52.02	-0.38%	886,583
Sep 1, 2026	52.37	52.55	52.09	52.22	52.22	0.27%	689,652
Aug 31, 2026	52.32	52.43	52.08	52.08	52.08	-0.74%	157,144
Aug 28, 2026	52.43	52.65	52.30	52.47	52.47	1.41%	142,645
Aug 27, 2026	52.10	52.14	51.66	51.74	51.74	-1.62%	184,812
Aug 26, 2026	52.68	52.70	52.50	52.59	52.59	0.19%	113,662
Aug 25, 2026	52.50	52.62	52.36	52.49	52.49	1.31%	169,350
Aug 24, 2026	51.55	51.99	51.54	51.81	51.81	0.90%	176,399
Aug 21, 2026	51.46	51.66	51.35	51.35	51.35	0.79%	126,841