Allianz SE (VIE:ALV)
Austria · Delayed Price · Currency is EUR 361.00
-1.40 (-0.39%)
At close: Aug 29, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 359.00 | 362.10 | 359.00 | 361.00 | - | -0.39% | - |
| Aug 28, 2025 | 365.80 | 365.80 | 361.60 | 362.40 | - | -0.30% | - |
| Aug 27, 2025 | 365.60 | 365.60 | 362.80 | 363.50 | - | -0.63% | 32 |
| Aug 26, 2025 | 366.00 | 367.40 | 365.80 | 365.80 | - | -1.80% | - |
| Aug 25, 2025 | 372.30 | 372.50 | 365.70 | 372.50 | - | -0.21% | 17 |
| Aug 22, 2025 | 374.60 | 375.40 | 373.30 | 373.30 | - | -0.48% | - |
| Aug 21, 2025 | 375.20 | 375.60 | 374.10 | 375.10 | - | 0.11% | 1 |
| Aug 20, 2025 | 374.80 | 375.40 | 374.20 | 374.70 | - | -0.08% | 1 |
| Aug 19, 2025 | 374.60 | 375.30 | 374.60 | 375.00 | - | 0.43% | - |
| Aug 18, 2025 | 383.80 | 383.80 | 373.40 | 373.40 | - | -1.22% | 37 |
| Aug 15, 2025 | 376.50 | 380.00 | 376.50 | 378.00 | - | 0.45% | 33 |
| Aug 14, 2025 | 371.10 | 376.30 | 371.10 | 376.30 | - | 2.03% | - |
| Aug 13, 2025 | 365.60 | 368.90 | 365.60 | 368.80 | - | 1.26% | 20 |
| Aug 12, 2025 | 367.80 | 367.80 | 364.20 | 364.20 | - | 0.33% | - |
| Aug 11, 2025 | 365.70 | 365.70 | 362.60 | 363.00 | - | -0.03% | - |
| 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% | - |