Allianz SE (VIE:ALV)
Austria flag Austria · Delayed Price · Currency is EUR
361.80
-1.40 (-0.39%)
At close: Oct 3, 2025

Allianz SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025364.40364.40360.50361.80361.80-0.39%1
Oct 2, 2025363.80366.20363.10363.20363.201.14%23
Oct 1, 2025352.70361.10352.70359.10359.100.56%-
Sep 30, 2025360.40360.40355.10357.10357.100.06%9
Sep 29, 2025359.20359.20356.40356.90356.90-0.36%29
Sep 26, 2025352.50358.20352.50358.20358.202.64%35
Sep 25, 2025348.50349.00346.50349.00349.000.72%-
Sep 24, 2025346.90347.10346.50346.50346.50-0.72%5
Sep 23, 2025349.10349.10347.90349.00349.000.58%-
Sep 22, 2025346.70347.00346.70347.00347.00-0.49%-
Sep 19, 2025347.40348.70347.40348.70348.700.52%44
Sep 18, 2025346.00347.70340.60346.90346.900.76%31
Sep 17, 2025346.70346.70344.10344.30344.30-0.86%2
Sep 16, 2025353.80353.80347.30347.30347.30-2.44%1
Sep 15, 2025356.70357.20355.80356.00356.000.68%18
Sep 12, 2025354.00354.00353.20353.60353.600.28%-
Sep 11, 2025352.10354.10352.10352.60352.600.40%-
Sep 10, 2025352.90352.90351.20351.20351.20-0.54%-
Sep 9, 2025353.70353.70351.20353.10353.100.09%-
Sep 8, 2025351.40352.80350.70352.80352.800.46%1
Sep 5, 2025354.70355.20351.20351.20351.20-0.87%-
Sep 4, 2025354.20354.90353.80354.30354.300.37%-
Sep 3, 2025352.30353.00351.30353.00353.00-0.37%26
Sep 2, 2025360.10360.10354.30354.30354.30-1.45%43
Sep 1, 2025361.50361.50358.90359.50359.50-0.42%5
Aug 29, 2025359.00362.10359.00361.00361.00-0.39%-
Aug 28, 2025365.80365.80361.60362.40362.40-0.30%-
Aug 27, 2025365.60365.60362.80363.50363.50-0.63%32
Aug 26, 2025366.00367.40365.80365.80365.80-1.80%-
Aug 25, 2025372.30372.50365.70372.50372.50-0.21%17
Aug 22, 2025374.60375.40373.30373.30373.30-0.48%-
Aug 21, 2025375.20375.60374.10375.10375.100.11%1
Aug 20, 2025374.80375.40374.20374.70374.70-0.08%1
Aug 19, 2025374.60375.30374.60375.00375.000.43%-
Aug 18, 2025383.80383.80373.40373.40373.40-1.22%37
Aug 15, 2025376.50380.00376.50378.00378.000.45%33
Aug 14, 2025371.10376.30371.10376.30376.302.03%-
Aug 13, 2025365.60368.90365.60368.80368.801.26%20
Aug 12, 2025367.80367.80364.20364.20364.200.33%-
Aug 11, 2025365.70365.70362.60363.00363.00-0.03%-
Aug 8, 2025361.80363.10360.70363.10363.10-1.04%30
Aug 7, 2025369.60369.60366.90366.90366.903.82%-
Aug 6, 2025348.90353.40348.80353.40353.401.52%12
Aug 5, 2025346.60348.10345.60348.10348.100.96%-
Aug 4, 2025337.40344.90337.40344.80344.802.10%3
Aug 1, 2025347.30347.30334.40337.70337.70-2.76%105
Jul 31, 2025347.60347.60346.60347.30347.300.43%3
Jul 30, 2025343.80345.80343.80345.80345.800.38%-
Jul 29, 2025341.40344.80341.40344.50344.501.59%-
Jul 28, 2025343.20343.30339.00339.10339.10-1.02%52