Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	46.96	47.00	46.80	46.84	46.84	0.09%	3,697
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
Aug 20, 2026	51.15	51.29	50.95	50.95	50.95	-0.22%	157,812
Aug 19, 2026	51.17	51.26	51.00	51.06	51.06	0.12%	126,910
Aug 18, 2026	51.05	51.20	51.00	51.00	51.00	0.73%	146,254
Aug 17, 2026	51.10	51.24	50.60	50.63	50.63	-0.92%	210,200
Aug 14, 2026	51.13	51.24	51.03	51.10	51.10	1.07%	156,558
Aug 13, 2026	50.77	50.80	50.38	50.56	50.56	0.24%	119,392
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