Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Allianz SE logo
ALV.DE
Allianz SE
13:11:52
401.9 €
0.0000 (%0.00)
Previous Close: 400
Day Low₺398.1
Day High₺402.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ALV.DE: Allianz SE Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 375.4771
CLOSE 375.7703

Low

LOW 338.8

High

HIGH 402.6
DATEOPENHIGHLOWCLOSE
01/02/2026390.1393.1386.4389.2
01/05/2026389.8392.7385392.4
01/06/2026392.6396391.2392.7
01/07/2026392.3392.3381.3385.7
01/08/2026385390.2385389.6
01/09/2026390390380.7382.3
01/12/2026380382.1376.5381
01/13/2026379.3381.7378.4379.7
01/14/2026377380.4376379.2
01/15/2026379.8383377.7381.3
01/16/2026382383.4379.1380.5
01/19/2026377380.2376.2379.3
01/20/2026378378370.8373.7
01/21/2026371.2372.5365.6368.1
01/22/2026372.2373.8369.2370
01/23/2026369.6371.3361.9363.9
01/26/2026366367.1363.3365.4
01/27/2026367.3369.4365.1365.3
01/28/2026365.1368.3364.5367.9
01/29/2026369.3372.9367.6369.3
01/30/2026371.1372.6370.1371.8
02/02/2026373379.8372.5379.2
02/03/2026380382.7378.7382.4
02/04/2026385388.1382.7387.4
02/05/2026388.9388.9382.1384
02/06/2026386.2387.9383387.2
02/09/2026386.5388.7383.5387.4
02/10/2026382382375.8377.4
02/11/2026376377.4366.8366.8
02/12/2026369371.6365.7367
02/13/2026368.3371.2365.9366.9
02/16/2026369.5372.8368.5369.2
02/17/2026368.8374368.7372.4
02/18/2026372.6375.7371.4372.5
02/19/2026372.1375371.4373.4
02/20/2026375.3379.3373.9379.2
02/23/2026378.2382.1377.7378.8
02/24/2026378.7378.9374.7378.5
02/25/2026380.3381.8378381.5
02/26/2026377.6384.9372.3384.7
02/27/2026384.5387382.2382.2
03/02/2026373374.5368.5370.4
03/03/2026366366350.9355.4
03/04/2026358.5364356.2359
03/05/2026356.1360351.8353.2
03/06/2026353.3354.4341.3347.6
03/09/2026344.9346.6338.8344.2
03/10/2026351.3355.7350.4354.4
03/11/2026350.6353.2349.8351.9
03/12/2026349.6351.6346.4350.5
03/13/2026349.6357.8348.3354.1
03/16/2026354.1361.7353.1359.5
03/17/2026358.1363357.7362.1
03/18/2026363365.5357.9358.6
03/19/2026355.3357.8350.4353.2
03/20/2026356.4357.4347.1347.6
03/23/2026341.1358339.8349.7
03/24/2026350.3352.4345.6349.5
03/25/2026354.1355.6351.4353.8
03/26/2026350.8353.4349.2350.9
03/27/2026351.6352.5348.7350.9
03/30/2026350.9357.3349.3357.3
03/31/2026357361.2357359.3
04/01/2026364.6369.3364.4367.7
04/02/2026364.5368.5362.4367.9
04/07/2026369373.4366.5367.2
04/08/2026381.6382.7375378.1
04/09/2026378.4379.8375.7378.3
04/10/2026379.2380.4376.9377.3
04/13/2026375378.9374.4378.9
04/14/2026380.4384378.6384
04/15/2026385.6386.7382.6386.1
04/16/2026387388.5384.8385.9
04/17/2026386.3391.2385.6390
04/20/2026385.5390.7384.8389.3
04/21/2026392.3397391.1394.8
04/22/2026394.4394.8387.8389.8
04/23/2026389390.1384.3390.1
04/24/2026386.8388.9385.4388
04/27/2026388390.5385.5388.2
04/28/2026389.7393.4389391.9
04/29/2026389.5390.6384.4384.9
04/30/2026381389379389
05/04/2026386386.6376.3377.3
05/05/2026378.2383.6375.4382.9
05/06/2026386.7396.2385.7392.5
05/07/2026393393.1388.3388.7
05/08/2026369.7371.9367.4369.1
05/11/2026369.2372.6367.1371.7
05/12/2026367.5371366.4368.2
05/13/2026371377.2371372.3
05/14/2026374.5381.5373.3380.3
05/15/2026378379.6373.4374.5
05/18/2026373.4383.4372.8381.4
05/19/2026381.9385.1381.5382.6
05/20/2026380.1388377.9385.7
05/21/2026383.2388.7383.2385.9
05/22/2026385.6387.7383.7385.6
05/25/2026388391.6387.5391
05/26/2026391.1393.1388.5388.9
05/27/2026390.2391.2387.4389.4
05/28/2026387387.6379.4380.9
05/29/2026383.5384.2379.5381.6
06/01/2026379.9382371.2374.9
06/02/2026374.7377.6372.8376.7
06/03/2026373.6374.9368.3368.6
06/04/2026370.7373.2369.3371.3
06/05/2026371.7373.4370.8372.8
06/08/2026372.2375.6371.5374.1
06/09/2026373381.3373377.9
06/10/2026379.4382.6376.6381.5
06/11/2026380.7385.4380.3383.3
06/12/2026385388.3383.1386.4
06/15/2026391396.5388.8394.7
06/16/2026397399.2394399
06/17/2026398.8400.2396.1400.2
06/18/2026400.2401.6397.9400
06/19/2026400402.6398.1402.1