Allianz SE (VIE:ALV)
Austria · Delayed Price · Currency is EUR 406.40
+4.20 (1.04%)
Last updated: Jun 23, 2026, 9:05 AM CET
VIE:ALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 398.80 | 401.50 | 398.80 | 401.50 | - | 0.45% | - |
| Jun 18, 2026 | 400.60 | 401.00 | 398.00 | 399.70 | 399.70 | 0.10% | - |
| Jun 17, 2026 | 399.40 | 399.40 | 397.10 | 399.30 | 399.30 | 0.03% | - |
| Jun 16, 2026 | 395.80 | 399.20 | 395.80 | 399.20 | 399.20 | 1.01% | 5 |
| Jun 15, 2026 | 391.00 | 395.20 | 390.40 | 395.20 | 395.20 | 2.17% | 23 |
| Jun 12, 2026 | 384.90 | 387.50 | 380.80 | 386.80 | 386.80 | 0.99% | 250 |
| Jun 11, 2026 | 380.90 | 384.60 | 380.90 | 383.00 | 383.00 | 0.16% | 29 |
| Jun 10, 2026 | 380.90 | 382.40 | 378.00 | 382.40 | 382.40 | 1.30% | 34 |
| Jun 9, 2026 | 376.00 | 380.80 | 376.00 | 377.50 | 377.50 | 0.94% | - |
| Jun 8, 2026 | 373.00 | 374.90 | 372.70 | 374.00 | 374.00 | 0.27% | 1 |
| Jun 5, 2026 | 372.40 | 373.00 | 371.60 | 373.00 | 373.00 | 0.65% | 5 |
| Jun 4, 2026 | 370.60 | 372.90 | 370.40 | 370.60 | 370.60 | 0.30% | - |
| Jun 3, 2026 | 373.60 | 374.30 | 369.50 | 369.50 | 369.50 | -1.89% | 6 |
| Jun 2, 2026 | 374.70 | 376.90 | 374.70 | 376.60 | 376.60 | 0.59% | 6 |
| Jun 1, 2026 | 380.10 | 380.10 | 371.80 | 374.40 | 374.40 | -1.86% | 49 |
| May 29, 2026 | 382.50 | 382.50 | 380.10 | 381.50 | 381.50 | 0.45% | - |
| May 28, 2026 | 387.20 | 387.20 | 379.80 | 379.80 | 379.80 | -2.47% | 29 |
| May 27, 2026 | 397.20 | 397.20 | 388.40 | 389.40 | 389.40 | 0.05% | 2 |
| May 26, 2026 | 392.60 | 392.60 | 389.20 | 389.20 | 389.20 | -0.51% | - |
| May 25, 2026 | 388.20 | 391.20 | 388.20 | 391.20 | 391.20 | 1.64% | 11 |
| May 22, 2026 | 392.10 | 392.10 | 384.90 | 384.90 | 384.90 | -0.21% | 62 |
| May 21, 2026 | 384.80 | 387.30 | 384.80 | 385.70 | 385.70 | 0.18% | 33 |
| May 20, 2026 | 380.60 | 386.50 | 378.80 | 385.00 | 385.00 | 0.52% | 110 |
| May 19, 2026 | 382.70 | 384.10 | 382.70 | 383.00 | 383.00 | 0.50% | - |
| May 18, 2026 | 373.60 | 381.10 | 373.60 | 381.10 | 381.10 | 1.74% | - |
| May 15, 2026 | 378.40 | 378.40 | 374.60 | 374.60 | 374.60 | -3.08% | 39 |
| May 14, 2026 | 374.70 | 386.50 | 374.60 | 386.50 | 386.50 | 3.73% | 24 |
| May 13, 2026 | 373.40 | 375.90 | 371.90 | 372.60 | 372.60 | 1.09% | 139 |
| May 12, 2026 | 366.30 | 368.80 | 366.30 | 368.60 | 368.60 | -1.05% | 2 |
| May 11, 2026 | 367.10 | 372.50 | 367.10 | 372.50 | 372.50 | 1.33% | 12 |
| May 8, 2026 | 370.20 | 371.40 | 367.60 | 367.60 | 367.60 | -1.24% | 55 |
| May 7, 2026 | 396.00 | 396.00 | 389.30 | 389.30 | 372.20 | -1.22% | 52 |
| May 6, 2026 | 388.80 | 396.70 | 388.80 | 394.10 | 376.79 | 2.87% | 130 |
| May 5, 2026 | 384.40 | 384.40 | 375.70 | 383.10 | 366.27 | 1.62% | 116 |
| May 4, 2026 | 386.10 | 386.10 | 377.00 | 377.00 | 360.44 | -3.01% | - |
| Apr 30, 2026 | 380.60 | 388.70 | 380.60 | 388.70 | 371.63 | 0.88% | 2 |
| Apr 29, 2026 | 390.10 | 390.10 | 385.30 | 385.30 | 368.38 | -1.68% | 58 |
| Apr 28, 2026 | 389.80 | 393.00 | 389.80 | 391.90 | 374.69 | 0.98% | 29 |
| Apr 27, 2026 | 387.10 | 400.00 | 387.10 | 388.10 | 371.05 | -0.05% | 256 |
| Apr 24, 2026 | 386.50 | 388.30 | 386.50 | 388.30 | 371.24 | -0.38% | 2 |
| Apr 23, 2026 | 387.70 | 389.80 | 385.20 | 389.80 | 372.68 | 0.15% | 78 |
| Apr 22, 2026 | 393.60 | 393.60 | 389.20 | 389.20 | 372.10 | -1.32% | 3 |
| Apr 21, 2026 | 393.50 | 396.70 | 393.50 | 394.40 | 377.08 | 1.31% | 50 |
| Apr 20, 2026 | 386.80 | 389.80 | 386.80 | 389.30 | 372.20 | -0.36% | - |
| Apr 17, 2026 | 386.10 | 390.70 | 386.10 | 390.70 | 373.54 | 1.19% | 1 |
| Apr 16, 2026 | 386.00 | 388.00 | 386.00 | 386.10 | 369.14 | -0.08% | 1 |
| Apr 15, 2026 | 386.00 | 386.40 | 383.30 | 386.40 | 369.43 | 0.81% | 1 |
| Apr 14, 2026 | 379.80 | 383.30 | 379.60 | 383.30 | 366.46 | 1.19% | - |
| Apr 13, 2026 | 374.80 | 378.80 | 374.80 | 378.80 | 362.16 | 0.26% | 40 |
| Apr 10, 2026 | 378.30 | 379.70 | 377.40 | 377.80 | 361.21 | 0.03% | 4 |