Allianz SE (VIE:ALV)
Austria · Delayed Price · Currency is EUR 440.30
-11.20 (-2.48%)
At close: Sep 18, 2026
VIE:ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 447.00 | 447.00 | 440.00 | 440.30 | 440.30 | -2.48% | 59 |
| Sep 17, 2026 | 449.80 | 451.50 | 449.20 | 451.50 | 451.50 | 0.94% | 30 |
| Sep 16, 2026 | 446.40 | 447.30 | 446.10 | 447.30 | 447.30 | 0.29% | 66 |
| Sep 15, 2026 | 442.10 | 453.50 | 442.10 | 446.00 | 446.00 | 0.63% | 60 |
| Sep 14, 2026 | 442.80 | 444.30 | 442.80 | 443.20 | 443.20 | -0.18% | 31 |
| Sep 11, 2026 | 444.00 | 444.40 | 443.10 | 444.00 | 444.00 | - | - |
| Sep 10, 2026 | 439.40 | 444.00 | 439.40 | 444.00 | 444.00 | 1.74% | 37 |
| Sep 9, 2026 | 439.80 | 439.80 | 434.70 | 436.40 | 436.40 | -1.62% | 36 |
| Sep 8, 2026 | 447.00 | 447.00 | 441.10 | 443.60 | 443.60 | -0.89% | 64 |
| Sep 7, 2026 | 449.10 | 449.10 | 447.60 | 447.60 | 447.60 | -0.67% | 1 |
| Sep 4, 2026 | 450.60 | 451.50 | 450.20 | 450.60 | 450.60 | -0.73% | 25 |
| Sep 3, 2026 | 450.60 | 453.90 | 449.90 | 453.90 | 453.90 | 0.71% | 85 |
| Sep 2, 2026 | 452.40 | 452.40 | 450.20 | 450.70 | 450.70 | -0.27% | 12 |
| Sep 1, 2026 | 451.40 | 451.90 | 448.50 | 451.90 | 451.90 | 0.42% | 11 |
| Aug 31, 2026 | 451.80 | 452.70 | 450.00 | 450.00 | 450.00 | -0.33% | 25 |
| Aug 28, 2026 | 449.60 | 451.50 | 449.60 | 451.50 | 451.50 | 0.94% | 27 |
| 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% | - |