Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	46.38	46.58	45.82	45.83	44.42	-0.24%	161,946
Apr 20, 2026	45.79	46.06	45.65	45.94	44.52	0.09%	190,418
Apr 17, 2026	45.91	46.16	45.77	45.90	44.48	1.10%	264,732
Apr 16, 2026	45.54	45.65	45.28	45.40	44.00	-0.18%	203,144
Apr 15, 2026	45.35	45.61	45.28	45.48	44.08	0.13%	141,666
Apr 14, 2026	44.89	45.45	44.86	45.42	44.02	1.36%	1,154,996
Apr 13, 2026	43.97	44.83	43.91	44.81	43.43	1.17%	309,749
Apr 10, 2026	44.69	44.69	44.05	44.29	42.92	-0.16%	121,657
Apr 9, 2026	43.95	44.49	43.84	44.36	42.99	0.18%	169,892
Apr 8, 2026	44.17	44.31	43.79	44.28	42.91	3.10%	225,097
Apr 7, 2026	42.57	43.07	42.36	42.95	41.62	0.66%	280,146
Apr 6, 2026	42.74	42.94	42.54	42.67	41.35	0.59%	167,426
Apr 2, 2026	41.87	42.56	41.86	42.42	41.11	-0.56%	332,192
Apr 1, 2026	42.58	42.81	42.33	42.66	41.34	1.47%	288,898
Mar 31, 2026	41.41	42.09	41.16	42.04	40.74	3.17%	353,687
Mar 30, 2026	40.41	40.96	40.38	40.75	39.49	1.19%	267,906
Mar 27, 2026	40.37	40.65	40.06	40.27	39.03	0.07%	219,509
Mar 26, 2026	40.38	40.62	40.24	40.24	39.00	-1.49%	236,818
Mar 25, 2026	40.99	41.10	40.60	40.85	39.59	1.36%	219,098
Mar 24, 2026	40.07	40.57	40.05	40.30	39.06	-0.81%	434,750
Mar 23, 2026	40.71	41.27	40.42	40.63	39.38	1.75%	335,688
Mar 20, 2026	40.71	40.74	39.77	39.93	38.70	-2.80%	219,970
Mar 19, 2026	39.98	41.30	39.97	41.08	39.81	0.96%	210,447
Mar 18, 2026	41.40	41.50	40.67	40.69	39.43	-2.54%	266,962
Mar 17, 2026	41.67	41.80	41.58	41.75	40.46	0.80%	242,197