Allianz SE (VIE:ALV)
Austria · Delayed Price · Currency is EUR 363.10
-3.80 (-1.04%)
At close: Aug 8, 2025, 5:30 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 361.80 | 363.10 | 360.70 | 363.10 | - | -1.04% | 30 |
| Aug 7, 2025 | 369.60 | 369.60 | 366.90 | 366.90 | - | 3.82% | - |
| Aug 6, 2025 | 348.90 | 353.40 | 348.80 | 353.40 | - | 1.52% | 12 |
| Aug 5, 2025 | 346.60 | 348.10 | 345.60 | 348.10 | - | 0.96% | - |
| Aug 4, 2025 | 337.40 | 344.90 | 337.40 | 344.80 | - | 2.10% | 3 |
| Aug 1, 2025 | 347.30 | 347.30 | 334.40 | 337.70 | - | -2.76% | 105 |
| Jul 31, 2025 | 347.60 | 347.60 | 346.60 | 347.30 | - | 0.43% | 3 |
| Jul 30, 2025 | 343.80 | 345.80 | 343.80 | 345.80 | - | 0.38% | - |
| Jul 29, 2025 | 341.40 | 344.80 | 341.40 | 344.50 | - | 1.59% | - |
| Jul 28, 2025 | 343.20 | 343.30 | 339.00 | 339.10 | - | -1.02% | 52 |
| Jul 25, 2025 | 343.30 | 343.30 | 340.60 | 342.60 | - | -0.44% | - |
| Jul 24, 2025 | 348.90 | 348.90 | 342.50 | 344.10 | - | -0.32% | 10 |
| Jul 23, 2025 | 346.40 | 346.80 | 344.30 | 345.20 | - | 1.44% | 30 |
| Jul 22, 2025 | 342.60 | 343.30 | 340.30 | 340.30 | - | -0.90% | - |
| Jul 21, 2025 | 345.30 | 345.30 | 342.50 | 343.40 | - | -0.55% | - |
| Jul 18, 2025 | 347.90 | 347.90 | 345.20 | 345.30 | - | 0.47% | 4 |
| Jul 17, 2025 | 343.60 | 343.90 | 343.40 | 343.70 | - | 0.20% | 25 |
| Jul 16, 2025 | 338.50 | 343.00 | 338.50 | 343.00 | - | 0.73% | - |
| Jul 15, 2025 | 352.20 | 352.20 | 340.50 | 340.50 | - | -1.56% | 34 |
| Jul 14, 2025 | 342.00 | 345.90 | 342.00 | 345.90 | - | -0.06% | - |
| Jul 11, 2025 | 349.20 | 349.20 | 345.80 | 346.10 | - | -1.11% | - |
| Jul 10, 2025 | 356.80 | 356.80 | 350.00 | 350.00 | - | -1.57% | 70 |
| Jul 9, 2025 | 352.90 | 358.00 | 352.90 | 355.60 | - | 1.43% | - |
| Jul 8, 2025 | 350.50 | 355.50 | 348.90 | 350.60 | - | 1.07% | 550 |
| Jul 7, 2025 | 344.30 | 347.30 | 344.30 | 346.90 | - | 1.43% | - |
| Jul 4, 2025 | 343.50 | 343.50 | 341.30 | 342.00 | - | -0.58% | - |
| Jul 3, 2025 | 342.50 | 344.00 | 342.50 | 344.00 | - | 0.82% | - |
| Jul 2, 2025 | 345.30 | 345.30 | 341.20 | 341.20 | - | -0.61% | - |
| Jul 1, 2025 | 346.30 | 346.60 | 343.30 | 343.30 | - | -0.41% | - |
| Jun 30, 2025 | 344.80 | 344.80 | 343.70 | 344.70 | - | 0.50% | 17 |
| Jun 27, 2025 | 340.10 | 343.00 | 340.10 | 343.00 | - | 0.56% | - |
| Jun 26, 2025 | 342.00 | 342.10 | 340.80 | 341.10 | - | 0.35% | 20 |
| Jun 25, 2025 | 342.30 | 342.30 | 339.30 | 339.90 | - | -0.29% | 5 |
| Jun 24, 2025 | 344.30 | 344.30 | 340.90 | 340.90 | - | 1.37% | - |
| Jun 23, 2025 | 337.10 | 339.90 | 336.30 | 336.30 | - | -0.68% | - |
| Jun 20, 2025 | 335.40 | 338.80 | 335.40 | 338.60 | - | 1.53% | 10 |
| Jun 19, 2025 | 335.70 | 335.70 | 333.50 | 333.50 | - | -1.45% | - |
| Jun 18, 2025 | 340.30 | 340.30 | 333.30 | 338.40 | - | -0.35% | 350 |
| Jun 17, 2025 | 339.20 | 340.20 | 339.20 | 339.60 | - | -1.28% | - |
| Jun 16, 2025 | 343.40 | 349.30 | 336.30 | 344.00 | - | 0.73% | 371 |
| Jun 13, 2025 | 339.70 | 342.00 | 339.30 | 341.50 | - | -0.18% | 31 |
| Jun 12, 2025 | 340.60 | 342.10 | 340.10 | 342.10 | - | -1.33% | - |
| Jun 11, 2025 | 347.80 | 349.30 | 346.70 | 346.70 | - | -0.74% | 55 |
| Jun 10, 2025 | 354.30 | 354.30 | 348.60 | 349.30 | - | -0.40% | 2 |
| Jun 9, 2025 | 354.90 | 354.90 | 350.70 | 350.70 | - | -1.13% | 2 |
| Jun 6, 2025 | 352.70 | 355.20 | 352.10 | 354.70 | - | 0.28% | - |
| Jun 5, 2025 | 353.60 | 354.90 | 352.60 | 353.70 | - | 0.28% | 28 |
| Jun 4, 2025 | 350.90 | 352.70 | 350.90 | 352.70 | - | 0.46% | - |
| Jun 3, 2025 | 351.30 | 352.70 | 351.10 | 351.10 | - | 0.14% | - |
| Jun 2, 2025 | 348.60 | 350.60 | 347.60 | 350.60 | - | 0.78% | 15 |