ALV.DE
Allianz SE (ALV.DE)
445.1000
€
+1.8000 (%+0.41)
ALV.DE: Allianz SE Historical Data
Historical price data, yearly archive and performance analysis for Allianz SE.
Historical Chart
Loading chart...
Average
OPEN 348.3063
CLOSE 348.4308
Low
LOW 286.6
High
HIGH 392.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 297.1 | 298.3 | 293.9 | 296.8 |
| 01/03/2025 | 297.2 | 298.8 | 296.3 | 296.9 |
| 01/06/2025 | 298 | 299 | 294 | 299 |
| 01/07/2025 | 297.7 | 301.1 | 294.5 | 300.3 |
| 01/08/2025 | 299.9 | 302.9 | 299.1 | 301.6 |
| 01/09/2025 | 300.1 | 301.1 | 298.4 | 300.5 |
| 01/10/2025 | 299.3 | 299.9 | 295.8 | 296 |
| 01/13/2025 | 295.4 | 295.6 | 291.9 | 293.9 |
| 01/14/2025 | 295.4 | 295.6 | 294.1 | 295.6 |
| 01/15/2025 | 296.9 | 301.9 | 296.2 | 301.3 |
| 01/16/2025 | 302 | 303.6 | 299.9 | 303.6 |
| 01/17/2025 | 304 | 307 | 303.7 | 305.8 |
| 01/20/2025 | 305.4 | 307.1 | 305.2 | 306.1 |
| 01/21/2025 | 305.9 | 306.9 | 303.4 | 304.5 |
| 01/22/2025 | 304.7 | 308.6 | 304.4 | 306.5 |
| 01/23/2025 | 308.3 | 310.8 | 306.3 | 310.8 |
| 01/24/2025 | 310.7 | 311 | 308.2 | 308.9 |
| 01/27/2025 | 310.2 | 313.8 | 308.6 | 313 |
| 01/28/2025 | 311.3 | 316.3 | 309.5 | 315 |
| 01/29/2025 | 315.3 | 315.8 | 313.1 | 314.2 |
| 01/30/2025 | 315.3 | 315.9 | 314.1 | 315.6 |
| 01/31/2025 | 316.5 | 316.5 | 313 | 314.4 |
| 02/03/2025 | 310.5 | 313.4 | 309.7 | 311.9 |
| 02/04/2025 | 311.4 | 312.9 | 308.9 | 312.9 |
| 02/05/2025 | 311.2 | 313.1 | 310.6 | 313.1 |
| 02/06/2025 | 313.8 | 317.7 | 313.8 | 316.9 |
| 02/07/2025 | 318.2 | 319 | 316.6 | 318.4 |
| 02/10/2025 | 319 | 320.4 | 318.5 | 320 |
| 02/11/2025 | 320 | 321.1 | 318.6 | 320.2 |
| 02/12/2025 | 320.7 | 323.5 | 320.2 | 323.1 |
| 02/13/2025 | 325 | 330.3 | 324.5 | 330.3 |
| 02/14/2025 | 325 | 327 | 320.2 | 322.2 |
| 02/17/2025 | 322.5 | 328.2 | 322.1 | 327.4 |
| 02/18/2025 | 328.5 | 329.8 | 326.1 | 328.9 |
| 02/19/2025 | 328.7 | 330 | 319.7 | 320 |
| 02/20/2025 | 322.4 | 323 | 318.4 | 319.5 |
| 02/21/2025 | 319.8 | 321 | 317.4 | 320.2 |
| 02/24/2025 | 323.4 | 323.9 | 319.9 | 323.1 |
| 02/25/2025 | 321 | 327.5 | 320.3 | 326 |
| 02/26/2025 | 326.7 | 334.7 | 326.7 | 334.7 |
| 02/27/2025 | 331 | 333.3 | 329.7 | 333.3 |
| 02/28/2025 | 331.9 | 334.3 | 328.6 | 330.3 |
| 03/03/2025 | 330.9 | 342 | 328.2 | 340.3 |
| 03/04/2025 | 338 | 339.3 | 333 | 334.4 |
| 03/05/2025 | 339.2 | 344.2 | 338.1 | 342.3 |
| 03/06/2025 | 343.6 | 347.4 | 340.7 | 345.8 |
| 03/07/2025 | 344.5 | 345.3 | 339.7 | 343.2 |
| 03/10/2025 | 346 | 346.1 | 340.6 | 342.3 |
| 03/11/2025 | 344.9 | 345.4 | 336.7 | 337.8 |
| 03/12/2025 | 342 | 348.5 | 341.3 | 346.7 |
| 03/13/2025 | 347.1 | 349.9 | 345.5 | 348.4 |
| 03/14/2025 | 348 | 354.3 | 346.1 | 351.6 |
| 03/17/2025 | 351.2 | 354 | 349.7 | 354 |
| 03/18/2025 | 355.8 | 358.8 | 354.1 | 358.3 |
| 03/19/2025 | 355.4 | 359 | 354.4 | 355.5 |
| 03/20/2025 | 356 | 356.4 | 349.3 | 353.7 |
| 03/21/2025 | 351.8 | 353.7 | 349.4 | 351.4 |
| 03/24/2025 | 354.3 | 357.1 | 351.8 | 351.8 |
| 03/25/2025 | 353 | 357.8 | 352.9 | 356.2 |
| 03/26/2025 | 357.4 | 358.1 | 354.5 | 355.2 |
| 03/27/2025 | 353.2 | 358.1 | 351.9 | 357.3 |
| 03/28/2025 | 356.5 | 357.7 | 354 | 355.3 |
| 03/31/2025 | 353.2 | 354.2 | 349.3 | 352.1 |
| 04/01/2025 | 351.3 | 357.1 | 350.6 | 357 |
| 04/02/2025 | 356 | 357.8 | 354 | 357.3 |
| 04/03/2025 | 352 | 356.6 | 350.3 | 353.8 |
| 04/04/2025 | 351.7 | 352.7 | 323.4 | 332.4 |
| 04/07/2025 | 299.1 | 330.2 | 286.6 | 316 |
| 04/08/2025 | 322.5 | 329.7 | 319.3 | 325.1 |
| 04/09/2025 | 317.3 | 321 | 308.8 | 315.2 |
| 04/10/2025 | 335 | 337.1 | 328.8 | 329 |
| 04/11/2025 | 333.1 | 333.9 | 324.4 | 328 |
| 04/14/2025 | 334.6 | 338.3 | 332.6 | 337.7 |
| 04/15/2025 | 338.8 | 343.6 | 337.7 | 343 |
| 04/16/2025 | 342.6 | 347.3 | 341 | 347.3 |
| 04/17/2025 | 348 | 348.9 | 344.7 | 348.2 |
| 04/22/2025 | 347.9 | 354.7 | 347.5 | 354.7 |
| 04/23/2025 | 359 | 359.8 | 352.4 | 357.1 |
| 04/24/2025 | 357.1 | 359.1 | 354.2 | 356.5 |
| 04/25/2025 | 358.2 | 360.4 | 354.8 | 359.1 |
| 04/28/2025 | 362 | 362.1 | 359.4 | 361.2 |
| 04/29/2025 | 361.5 | 362.8 | 359.1 | 361.7 |
| 04/30/2025 | 364 | 366.5 | 361.8 | 364.1 |
| 05/02/2025 | 368.7 | 370.2 | 364.9 | 370 |
| 05/05/2025 | 370.6 | 376.1 | 370.2 | 375.1 |
| 05/06/2025 | 378 | 378 | 371.7 | 377.6 |
| 05/07/2025 | 378 | 378.5 | 371.2 | 371.7 |
| 05/08/2025 | 373.7 | 374.6 | 370.8 | 372.4 |
| 05/09/2025 | 360.5 | 362.4 | 357.7 | 362.4 |
| 05/12/2025 | 365.6 | 368.2 | 347.7 | 351.7 |
| 05/13/2025 | 349.6 | 352.7 | 348.3 | 350.9 |
| 05/14/2025 | 351.2 | 353.6 | 348.6 | 351.9 |
| 05/15/2025 | 342.8 | 348.2 | 338.1 | 348.2 |
| 05/16/2025 | 348.5 | 353.8 | 348 | 351.2 |
| 05/19/2025 | 350.9 | 352.3 | 347.8 | 351.6 |
| 05/20/2025 | 350.4 | 350.9 | 345.9 | 347.8 |
| 05/21/2025 | 347.6 | 351.8 | 347.6 | 351.5 |
| 05/22/2025 | 351.5 | 351.9 | 348.5 | 350.9 |
| 05/23/2025 | 350.7 | 352 | 342.5 | 347 |
| 05/26/2025 | 350.8 | 352.3 | 348.5 | 352.3 |
| 05/27/2025 | 351.9 | 353.5 | 350 | 352.4 |
| 05/28/2025 | 352.4 | 353.6 | 347.6 | 348.2 |
| 05/29/2025 | 351 | 351.1 | 347.5 | 347.7 |
| 05/30/2025 | 350.5 | 350.7 | 347.7 | 348.7 |
| 06/02/2025 | 347.6 | 351.1 | 346.2 | 350.6 |
| 06/03/2025 | 351.6 | 353 | 349.7 | 350.8 |
| 06/04/2025 | 352.7 | 353.3 | 350.1 | 352.9 |
| 06/05/2025 | 351.5 | 355.7 | 351.3 | 353.9 |
| 06/06/2025 | 352 | 355.9 | 351.4 | 355.3 |
| 06/09/2025 | 354.2 | 355.6 | 349.8 | 350.6 |
| 06/10/2025 | 351.4 | 352.3 | 347 | 347.6 |
| 06/11/2025 | 345.9 | 349.6 | 345.6 | 346 |
| 06/12/2025 | 341.4 | 344.7 | 338.7 | 343.1 |
| 06/13/2025 | 338.8 | 342.8 | 338.1 | 341.6 |
| 06/16/2025 | 341.3 | 344.3 | 341 | 343.9 |
| 06/17/2025 | 339.2 | 341.7 | 337.8 | 338.8 |
| 06/18/2025 | 340.6 | 341.2 | 337.6 | 337.7 |
| 06/19/2025 | 336.2 | 336.4 | 333.2 | 333.4 |
| 06/20/2025 | 335.5 | 340.2 | 335 | 340.2 |
| 06/23/2025 | 337.4 | 340.5 | 335.3 | 336.2 |
| 06/24/2025 | 343.2 | 344.8 | 340.1 | 340.7 |
| 06/25/2025 | 342 | 342.4 | 338.7 | 339.9 |
| 06/26/2025 | 342.1 | 343 | 338.7 | 340.3 |
| 06/27/2025 | 342.5 | 343.8 | 340.7 | 343.8 |
| 06/30/2025 | 345 | 345.5 | 342.7 | 344.1 |
| 07/01/2025 | 346 | 347.1 | 342.8 | 342.8 |
| 07/02/2025 | 345.4 | 346.1 | 339.8 | 340.5 |
| 07/03/2025 | 342.2 | 345.4 | 341.7 | 343.9 |
| 07/04/2025 | 341.9 | 343.7 | 340.9 | 341.7 |
| 07/07/2025 | 342.8 | 349.6 | 342.4 | 349.6 |
| 07/08/2025 | 349.2 | 351.1 | 348.2 | 350.7 |
| 07/09/2025 | 352.4 | 359.1 | 352 | 356.2 |
| 07/10/2025 | 357.7 | 357.8 | 347.9 | 348.3 |
| 07/11/2025 | 348 | 349.4 | 345 | 346.6 |
| 07/14/2025 | 344.1 | 345.8 | 342.3 | 345 |
| 07/15/2025 | 345.7 | 346.3 | 339.7 | 339.7 |
| 07/16/2025 | 340 | 344 | 340 | 342.1 |
| 07/17/2025 | 343.9 | 345.4 | 342.1 | 345 |
| 07/18/2025 | 347.6 | 348.9 | 344.6 | 345.6 |
| 07/21/2025 | 345.3 | 345.5 | 341.8 | 343.6 |
| 07/22/2025 | 342.5 | 344.1 | 339.4 | 340.4 |
| 07/23/2025 | 344.6 | 347.3 | 343.4 | 345.3 |
| 07/24/2025 | 348.6 | 349.4 | 341.6 | 344.5 |
| 07/25/2025 | 344 | 344 | 340.3 | 341.5 |
| 07/28/2025 | 342.9 | 344.2 | 338.9 | 339.6 |
| 07/29/2025 | 339.6 | 345.4 | 339.3 | 344.7 |
| 07/30/2025 | 343.9 | 346.2 | 342.9 | 345.6 |
| 07/31/2025 | 348 | 348.6 | 346.1 | 347.2 |
| 08/01/2025 | 341 | 341.8 | 334.1 | 334.1 |
| 08/04/2025 | 336.8 | 345.8 | 336.3 | 345.3 |
| 08/05/2025 | 346.9 | 348.4 | 344.6 | 347.3 |
| 08/06/2025 | 349.6 | 353.6 | 348.5 | 352.4 |
| 08/07/2025 | 361.9 | 374.3 | 359.8 | 366.9 |
| 08/08/2025 | 365 | 365.6 | 359.1 | 365 |
| 08/11/2025 | 366.8 | 366.8 | 362 | 363.9 |
| 08/12/2025 | 366 | 367 | 363.2 | 363.8 |
| 08/13/2025 | 364.3 | 370.2 | 364.3 | 368.7 |
| 08/14/2025 | 371 | 377.4 | 369.6 | 376.6 |
| 08/15/2025 | 378.8 | 380.3 | 377 | 377.5 |
| 08/18/2025 | 376.7 | 376.9 | 372.6 | 373.5 |
| 08/19/2025 | 373.9 | 376 | 373.3 | 374.4 |
| 08/20/2025 | 374 | 376.2 | 373.3 | 375.5 |
| 08/21/2025 | 374.4 | 375.9 | 372.6 | 374.9 |
| 08/22/2025 | 374.7 | 376.1 | 372.2 | 373 |
| 08/25/2025 | 372 | 372.9 | 370.2 | 370.7 |
| 08/26/2025 | 368 | 368.4 | 364.4 | 364.5 |
| 08/27/2025 | 365.6 | 365.9 | 362.4 | 364 |
| 08/28/2025 | 366 | 366.1 | 361.1 | 361.6 |
| 08/29/2025 | 360.3 | 362.2 | 358.7 | 361.2 |
| 09/01/2025 | 361.8 | 362.3 | 358.6 | 359.9 |
| 09/02/2025 | 359.3 | 359.8 | 354.2 | 354.2 |
| 09/03/2025 | 353.2 | 354.5 | 350.2 | 353 |
| 09/04/2025 | 352.8 | 355.7 | 352.5 | 354.1 |
| 09/05/2025 | 356.1 | 356.3 | 350.6 | 351.4 |
| 09/08/2025 | 352 | 353.4 | 350.4 | 352.7 |
| 09/09/2025 | 353.9 | 355.4 | 350.9 | 353.3 |
| 09/10/2025 | 352.6 | 353.6 | 350.4 | 351.7 |
| 09/11/2025 | 351.1 | 354.5 | 351.1 | 352.4 |
| 09/12/2025 | 353 | 354.7 | 351.9 | 354.5 |
| 09/15/2025 | 356.3 | 358.2 | 355 | 355.5 |
| 09/16/2025 | 354 | 355 | 346.6 | 346.6 |
| 09/17/2025 | 347.1 | 348.1 | 343.2 | 344.5 |
| 09/18/2025 | 345.7 | 347.9 | 344.9 | 347.2 |
| 09/19/2025 | 347.8 | 349.6 | 346.1 | 347.5 |
| 09/22/2025 | 346.4 | 347.9 | 345.6 | 347.8 |
| 09/23/2025 | 349.9 | 350.1 | 347.1 | 348.2 |
| 09/24/2025 | 347 | 347.6 | 345.7 | 346 |
| 09/25/2025 | 345.6 | 350.8 | 345.1 | 349.3 |
| 09/26/2025 | 352.6 | 358.8 | 352.3 | 358.1 |
| 09/29/2025 | 359.2 | 359.5 | 355.5 | 356.4 |
| 09/30/2025 | 358.1 | 358.1 | 354.3 | 357.4 |
| 10/01/2025 | 355 | 364.9 | 354.6 | 363.3 |
| 10/02/2025 | 364.7 | 366.9 | 362 | 362.3 |
| 10/03/2025 | 363.8 | 364.5 | 359.5 | 361.5 |
| 10/06/2025 | 362.2 | 365.2 | 360.4 | 363 |
| 10/07/2025 | 363.4 | 364.3 | 361.5 | 364.3 |
| 10/08/2025 | 364.6 | 372.6 | 364.3 | 371.1 |
| 10/09/2025 | 371.5 | 374.1 | 369 | 369 |
| 10/10/2025 | 369.8 | 372.1 | 367.4 | 367.4 |
| 10/13/2025 | 370.5 | 371.5 | 367.1 | 368.6 |
| 10/14/2025 | 367.1 | 371.2 | 366.7 | 369.7 |
| 10/15/2025 | 370 | 372.4 | 366.1 | 366.1 |
| 10/16/2025 | 365.6 | 367.2 | 361.2 | 364 |
| 10/17/2025 | 356.3 | 357 | 347.8 | 347.8 |
| 10/20/2025 | 350.4 | 352.8 | 349.4 | 351.1 |
| 10/21/2025 | 353.3 | 356 | 352.5 | 352.7 |
| 10/22/2025 | 354.2 | 354.3 | 350.1 | 351.7 |
| 10/23/2025 | 350.4 | 352.4 | 349.5 | 350.2 |
| 10/24/2025 | 350.9 | 352.8 | 348.5 | 352.8 |
| 10/27/2025 | 353.7 | 356.8 | 352.6 | 356.3 |
| 10/28/2025 | 357.1 | 358.2 | 355.1 | 357.4 |
| 10/29/2025 | 355 | 356.7 | 353.3 | 354.3 |
| 10/30/2025 | 356.6 | 356.6 | 351.7 | 356.1 |
| 10/31/2025 | 354.8 | 355.2 | 347 | 348.2 |
| 11/03/2025 | 352.9 | 355.2 | 351.1 | 353 |
| 11/04/2025 | 348.3 | 353.8 | 346.2 | 353.8 |
| 11/05/2025 | 353 | 356.3 | 351.2 | 356.3 |
| 11/06/2025 | 356 | 356 | 352.1 | 353.3 |
| 11/07/2025 | 353.7 | 354.1 | 348.4 | 352 |
| 11/10/2025 | 354.8 | 356.9 | 352.4 | 356.8 |
| 11/11/2025 | 357 | 359 | 355 | 359 |
| 11/12/2025 | 360 | 362.7 | 359.3 | 361 |
| 11/13/2025 | 363.2 | 365.5 | 360.5 | 363.4 |
| 11/14/2025 | 371.1 | 373.7 | 365.7 | 367.6 |
| 11/17/2025 | 365.4 | 366.9 | 361.6 | 362.2 |
| 11/18/2025 | 357.5 | 359.7 | 356 | 359.6 |
| 11/19/2025 | 360 | 362.5 | 356.9 | 359.3 |
| 11/20/2025 | 360 | 365.2 | 359.5 | 362.7 |
| 11/21/2025 | 360.6 | 366 | 359.8 | 363.1 |
| 11/24/2025 | 364.6 | 365.4 | 359.6 | 362.9 |
| 11/25/2025 | 362.7 | 368.4 | 360.9 | 367 |
| 11/26/2025 | 366.9 | 373.4 | 366.9 | 373.4 |
| 11/27/2025 | 372.2 | 373.6 | 370 | 371.8 |
| 11/28/2025 | 371 | 372.8 | 368.6 | 372.3 |
| 12/01/2025 | 372.5 | 372.7 | 368.1 | 369.7 |
| 12/02/2025 | 370.1 | 372.9 | 369.9 | 371.8 |
| 12/03/2025 | 369.6 | 370.1 | 364.7 | 365.7 |
| 12/04/2025 | 365.9 | 368.6 | 364.5 | 366.2 |
| 12/05/2025 | 366.3 | 369.7 | 365.5 | 367.1 |
| 12/08/2025 | 367 | 370.1 | 365.4 | 369.8 |
| 12/09/2025 | 372.5 | 381.4 | 372.5 | 380 |
| 12/10/2025 | 380 | 382 | 377.1 | 379.1 |
| 12/11/2025 | 380.6 | 384.1 | 379 | 383.5 |
| 12/12/2025 | 384.7 | 386.6 | 380.1 | 381.9 |
| 12/15/2025 | 385.2 | 385.6 | 382.2 | 384.2 |
| 12/16/2025 | 383.5 | 385.3 | 382.7 | 384 |
| 12/17/2025 | 385.7 | 386.7 | 383.9 | 385.5 |
| 12/18/2025 | 384.4 | 386 | 381.9 | 385.4 |
| 12/19/2025 | 387.3 | 390.4 | 386.5 | 388.7 |
| 12/22/2025 | 387.8 | 390.4 | 387.5 | 390.1 |
| 12/23/2025 | 391.4 | 392.1 | 389.5 | 391.4 |
| 12/29/2025 | 392.4 | 392.4 | 388.3 | 389.1 |
| 12/30/2025 | 389.3 | 391.9 | 387.9 | 390.5 |