Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	192,407
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%	168,281
Jun 2, 2026	43.62	43.92	43.55	43.66	43.66	0.05%	220,790
Jun 1, 2026	43.17	43.83	43.11	43.64	43.64	-1.48%	195,169
May 29, 2026	44.22	44.58	44.16	44.29	44.29	-0.52%	266,519
May 28, 2026	44.26	44.89	44.12	44.52	44.52	-1.77%	1,273,721
May 27, 2026	45.42	45.46	45.10	45.32	45.32	0.35%	138,831
May 26, 2026	45.50	45.58	45.11	45.16	45.16	1.32%	123,821
May 22, 2026	44.81	44.85	44.43	44.57	44.57	-1.35%	669,404
May 21, 2026	44.62	45.26	44.48	45.18	45.18	0.78%	175,679
May 20, 2026	44.35	45.06	44.31	44.83	44.83	1.75%	133,880
May 19, 2026	44.41	44.58	44.06	44.06	44.06	-1.37%	166,224
May 18, 2026	44.26	44.68	44.20	44.67	44.67	2.67%	239,548
May 15, 2026	43.63	43.79	43.37	43.51	43.51	-1.25%	225,219
May 14, 2026	44.15	44.53	44.06	44.06	44.06	0.87%	233,499
May 13, 2026	43.64	44.07	43.41	43.68	43.68	0.76%	154,857
May 12, 2026	43.09	43.38	43.03	43.35	43.35	-0.39%	210,039
May 11, 2026	43.71	43.88	43.51	43.52	43.52	-0.67%	187,528
May 8, 2026	45.62	45.62	44.84	45.21	43.81	-0.31%	174,677
May 7, 2026	45.73	46.10	45.16	45.35	43.95	-2.05%	161,547
May 6, 2026	46.12	46.40	45.85	46.30	44.87	3.79%	234,276
May 5, 2026	44.61	44.88	44.46	44.61	43.23	1.50%	268,765
May 4, 2026	44.29	44.49	43.82	43.95	42.59	-3.53%	231,211
May 1, 2026	45.60	45.94	45.45	45.56	44.15	0.11%	114,128
Apr 30, 2026	45.13	45.75	45.00	45.51	44.11	1.40%	200,026
Apr 29, 2026	45.22	45.26	44.66	44.88	43.49	-1.97%	191,936
Apr 28, 2026	45.67	45.91	45.56	45.78	44.37	0.70%	185,355
Apr 27, 2026	45.49	45.72	45.35	45.46	44.06	-0.37%	226,225
Apr 24, 2026	45.23	45.63	45.18	45.63	44.22	0.75%	180,719
Apr 23, 2026	45.31	45.70	44.85	45.29	43.89	-0.64%	214,535
Apr 22, 2026	45.85	45.89	45.38	45.58	44.17	-0.55%	132,552