Allianz SE (VIE:ALV)
Austria · Delayed Price · Currency is EUR 450.90
+3.60 (0.80%)
Last updated: Aug 28, 2026, 1:00 PM CET
VIE:ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 449.60 | 451.20 | 449.60 | 450.90 | - | 0.80% | - |
| Aug 27, 2026 | 450.80 | 450.80 | 445.60 | 447.30 | 447.30 | -1.08% | 12 |
| Aug 26, 2026 | 451.30 | 452.20 | 451.30 | 452.20 | 452.20 | 0.40% | 2 |
| Aug 25, 2026 | 448.00 | 450.40 | 448.00 | 450.40 | 450.40 | 1.74% | 94 |
| Aug 24, 2026 | 441.80 | 442.70 | 441.80 | 442.70 | 442.70 | 0.36% | - |
| Aug 21, 2026 | 439.50 | 441.20 | 438.90 | 441.10 | 441.10 | 0.34% | 10 |
| Aug 20, 2026 | 437.00 | 439.60 | 437.00 | 439.60 | 439.60 | -0.05% | 9 |
| Aug 19, 2026 | 443.30 | 443.30 | 439.80 | 439.80 | 439.80 | -0.41% | - |
| Aug 18, 2026 | 439.00 | 441.60 | 439.00 | 441.60 | 441.60 | 0.11% | - |
| Aug 17, 2026 | 440.60 | 441.80 | 440.60 | 441.10 | 441.10 | -0.36% | 50 |
| Aug 14, 2026 | 439.10 | 442.70 | 438.90 | 442.70 | 442.70 | 0.66% | 21 |
| Aug 13, 2026 | 440.80 | 442.40 | 439.80 | 439.80 | 439.80 | 0.59% | 33 |
| Aug 12, 2026 | 436.10 | 438.10 | 436.10 | 437.20 | 437.20 | -0.30% | 2 |
| Aug 11, 2026 | 439.00 | 439.00 | 435.10 | 438.50 | 438.50 | 0.18% | 36 |
| Aug 10, 2026 | 437.70 | 440.00 | 437.50 | 437.70 | 437.70 | -0.45% | 54 |
| Aug 7, 2026 | 439.30 | 440.40 | 437.50 | 439.70 | 439.70 | -0.41% | 153 |
| Aug 6, 2026 | 439.10 | 443.40 | 439.10 | 441.50 | 441.50 | 0.98% | 30 |
| Aug 5, 2026 | 436.00 | 437.90 | 436.00 | 437.20 | 437.20 | 0.64% | - |
| Aug 4, 2026 | 435.60 | 435.60 | 433.40 | 434.40 | 434.40 | -0.05% | - |
| Aug 3, 2026 | 433.00 | 434.60 | 433.00 | 434.60 | 434.60 | 0.84% | - |
| Jul 31, 2026 | 432.20 | 434.30 | 431.00 | 431.00 | 431.00 | -0.51% | 25 |
| Jul 30, 2026 | 430.00 | 433.20 | 430.00 | 433.20 | 433.20 | 1.45% | 30 |
| Jul 29, 2026 | 431.70 | 431.70 | 427.00 | 427.00 | 427.00 | -0.65% | 2 |
| Jul 28, 2026 | 431.40 | 433.10 | 429.80 | 429.80 | 429.80 | -0.35% | 58 |
| Jul 27, 2026 | 430.80 | 431.30 | 430.10 | 431.30 | 431.30 | 1.10% | - |
| Jul 24, 2026 | 427.10 | 427.10 | 425.20 | 426.60 | 426.60 | 0.71% | 51 |
| Jul 23, 2026 | 425.30 | 426.40 | 423.60 | 423.60 | 423.60 | -0.80% | 2 |
| Jul 22, 2026 | 424.60 | 430.20 | 424.60 | 427.00 | 427.00 | 1.11% | 25 |
| Jul 21, 2026 | 426.40 | 426.40 | 420.60 | 422.30 | 422.30 | -0.14% | 17 |
| Jul 20, 2026 | 422.00 | 424.70 | 415.00 | 422.90 | 422.90 | -0.12% | 75 |
| Jul 17, 2026 | 419.70 | 423.40 | 419.70 | 423.40 | 423.40 | 1.15% | 77 |
| Jul 16, 2026 | 414.90 | 418.60 | 414.90 | 418.60 | 418.60 | 0.75% | 22 |
| Jul 15, 2026 | 418.60 | 418.60 | 415.50 | 415.50 | 415.50 | -1.38% | - |
| Jul 14, 2026 | 419.40 | 421.30 | 418.10 | 421.30 | 421.30 | -0.12% | 75 |
| Jul 13, 2026 | 424.20 | 424.20 | 421.80 | 421.80 | 421.80 | -0.21% | - |
| Jul 10, 2026 | 422.70 | 424.60 | 422.70 | 422.70 | 422.70 | 0.19% | 8 |
| Jul 9, 2026 | 420.50 | 421.90 | 420.20 | 421.90 | 421.90 | 0.88% | - |
| Jul 8, 2026 | 419.90 | 419.90 | 414.60 | 418.20 | 418.20 | -1.32% | 100 |
| Jul 7, 2026 | 420.50 | 423.80 | 420.50 | 423.80 | 423.80 | 0.76% | 1 |
| Jul 6, 2026 | 421.70 | 421.70 | 420.60 | 420.60 | 420.60 | - | - |
| Jul 3, 2026 | 419.40 | 420.60 | 418.30 | 420.60 | 420.60 | 0.21% | - |
| Jul 2, 2026 | 414.20 | 419.70 | 414.20 | 419.70 | 419.70 | 1.38% | - |
| Jul 1, 2026 | 413.10 | 414.00 | 410.00 | 414.00 | 414.00 | 0.27% | 194 |
| Jun 30, 2026 | 410.40 | 413.20 | 410.40 | 412.90 | 412.90 | 0.78% | - |
| Jun 29, 2026 | 408.70 | 409.70 | 408.70 | 409.70 | 409.70 | 0.47% | 26 |
| Jun 26, 2026 | 405.80 | 408.20 | 405.80 | 407.80 | 407.80 | 0.20% | 14 |
| Jun 25, 2026 | 404.20 | 407.00 | 404.20 | 407.00 | 407.00 | 0.42% | 26 |
| Jun 24, 2026 | 404.20 | 410.40 | 403.90 | 405.30 | 405.30 | -0.12% | 60 |
| Jun 23, 2026 | 402.60 | 405.80 | 402.60 | 405.80 | 405.80 | -0.15% | 12 |
| Jun 22, 2026 | 405.00 | 406.40 | 401.40 | 406.40 | 406.40 | 1.04% | 150 |