Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	28.93	29.29	28.80	29.29	29.29	0.03%	1,380
Dec 22, 2025	29.28	29.28	29.28	29.28	29.28	-0.27%	101
Dec 19, 2025	29.40	29.40	29.36	29.36	29.36	1.35%	700
Dec 18, 2025	28.97	28.97	28.97	28.97	28.97	0.77%	105
Dec 15, 2025	28.77	28.94	28.75	28.75	28.75	0.59%	860
Dec 12, 2025	28.80	28.80	28.58	28.58	28.58	-0.21%	300
Dec 9, 2025	28.66	28.66	28.48	28.64	28.64	2.95%	2,000
Dec 8, 2025	27.82	27.82	27.82	27.82	27.82	0.69%	400
Dec 4, 2025	27.63	27.63	27.63	27.63	27.63	-4.06%	105
Nov 28, 2025	27.92	28.80	27.92	28.80	28.80	5.26%	1,000
Nov 24, 2025	27.36	27.36	27.36	27.36	27.36	-0.69%	2,101
Nov 21, 2025	27.43	27.55	27.43	27.55	27.55	1.25%	700
Nov 19, 2025	27.21	27.21	27.21	27.21	27.21	2.83%	100
Nov 13, 2025	27.15	27.15	26.46	26.46	26.46	-3.40%	1,201
Nov 12, 2025	27.39	27.39	27.39	27.39	27.39	1.63%	1,100
Nov 11, 2025	26.96	26.96	26.95	26.95	26.95	1.13%	1,850
Nov 6, 2025	26.50	26.65	26.50	26.65	26.65	1.41%	23,500
Oct 31, 2025	26.27	26.28	26.27	26.28	26.28	-1.65%	2,501
Oct 29, 2025	26.72	26.72	26.72	26.72	26.72	1.83%	100
Oct 22, 2025	26.24	26.24	26.24	26.24	26.24	-0.94%	800
Oct 21, 2025	26.71	26.71	26.49	26.49	26.49	-3.18%	200
Oct 16, 2025	27.36	27.36	27.36	27.36	27.36	-1.58%	102
Oct 14, 2025	27.83	27.83	27.80	27.80	27.80	-0.25%	462
Oct 8, 2025	27.87	27.87	27.87	27.87	27.87	1.49%	200
Oct 7, 2025	27.44	27.46	27.44	27.46	27.46	0.18%	580
Oct 6, 2025	27.39	27.41	27.39	27.41	27.41	-	903
Oct 3, 2025	27.41	27.41	27.41	27.41	27.41	0.48%	300
Oct 2, 2025	27.26	27.28	27.26	27.28	27.28	-0.62%	1,200
Oct 1, 2025	27.45	27.45	27.45	27.45	27.45	1.82%	225
Sep 29, 2025	26.96	26.96	26.96	26.96	26.96	-0.59%	770
Sep 26, 2025	27.02	27.12	27.02	27.12	27.12	3.35%	3,838
Sep 25, 2025	26.24	26.24	26.24	26.24	26.24	0.19%	417
Sep 24, 2025	26.19	26.19	26.19	26.19	26.19	-0.15%	100
Sep 22, 2025	26.23	26.23	26.23	26.23	26.23	-0.34%	890
Sep 19, 2025	26.32	26.32	26.32	26.32	26.32	0.19%	378
Sep 18, 2025	26.27	26.27	26.27	26.27	26.27	-1.54%	165
Sep 11, 2025	26.68	26.68	26.68	26.68	26.68	0.26%	270
Sep 8, 2025	26.61	26.61	26.61	26.61	26.61	-0.34%	431
Sep 4, 2025	26.70	26.70	26.70	26.70	26.70	-0.26%	377
Sep 2, 2025	26.77	26.77	26.77	26.77	26.77	-2.37%	1,071
Aug 28, 2025	27.42	27.42	27.42	27.42	27.42	-0.65%	1,200
Aug 26, 2025	27.60	27.60	27.60	27.60	27.60	-1.95%	189
Aug 21, 2025	28.15	28.15	28.15	28.15	28.15	-0.46%	427
Aug 20, 2025	28.28	28.28	28.28	28.28	28.28	-	100
Aug 18, 2025	28.28	28.28	28.28	28.28	28.28	1.25%	112
Aug 13, 2025	27.93	27.93	27.93	27.93	27.93	1.71%	103
Aug 11, 2025	27.46	27.46	27.46	27.46	27.46	-1.33%	375
Aug 7, 2025	27.83	27.83	27.83	27.83	27.83	4.74%	314
Aug 6, 2025	26.57	26.57	26.57	26.57	26.57	1.64%	100
Jul 30, 2025	26.02	26.14	26.02	26.14	26.14	0.93%	239