Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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