ALV.DE: Allianz SE Historical Data

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 104.5612

CLOSE 104.5612

Low

LOW 91.08

High

HIGH 117.66

DATE	OPEN	HIGH	LOW	CLOSE
02/01/1994	116.74	117.66	116.21	116.74
02/02/1994	116.5	116.83	116.21	116.5
02/03/1994	115.25	116.21	114.55	115.25
02/04/1994	113.39	114.13	112.97	113.39
02/07/1994	110.24	110.94	109.99	110.24
02/08/1994	111.11	111.44	110.61	111.11
02/09/1994	109.08	109.08	107.8	109.08
02/10/1994	110.2	110.7	109.2	110.2
02/11/1994	109.33	109.87	108.09	109.33
02/14/1994	110.12	110.41	109.78	110.12
02/15/1994	108.5	109.87	108.25	108.5
02/16/1994	110.82	111.4	110.61	110.82
02/17/1994	110.41	111.23	110.2	110.41
02/18/1994	110.99	111.4	110.65	110.99
02/21/1994	108.91	109	108.54	108.91
02/22/1994	107.34	108.75	107.34	107.34
02/23/1994	109.29	109.37	108.87	109.29
02/24/1994	106.47	108.54	106.18	106.47
02/25/1994	105.23	105.43	104.19	105.23
02/28/1994	105.72	106.18	105.23	105.72
03/01/1994	104.11	105.1	102.74	104.11
03/02/1994	100.46	101.08	98.18	100.46
03/03/1994	102.66	102.66	101.5	102.66
03/04/1994	102.33	102.58	101.42	102.33
03/07/1994	105.97	106.68	105.23	105.97
03/08/1994	107.46	107.51	106.22	107.46
03/09/1994	105.97	106.39	105.31	105.97
03/10/1994	106.06	106.47	105.77	106.06
03/11/1994	104.27	104.27	102.99	104.27
03/14/1994	106.14	106.68	105.64	106.14
03/15/1994	107.51	107.67	106.88	107.51
03/16/1994	108.96	109.16	107.92	108.96
03/17/1994	108.04	108.96	107.71	108.04
03/18/1994	106.88	107.51	106.06	106.88
03/21/1994	104.11	104.4	103.45	104.11
03/22/1994	104.85	105.02	103.57	104.85
03/23/1994	105.6	105.81	105.19	105.6
03/24/1994	105.02	105.14	104.11	105.02
03/25/1994	103.16	106.88	102.58	103.16
03/28/1994	104.52	105.14	102.82	104.52
03/29/1994	106.68	107.09	106.35	106.68
03/30/1994	105.1	105.97	104.9	105.1
03/31/1994	105.02	105.77	104.81	105.02
04/05/1994	107.01	108	106.26	107.01
04/06/1994	109.37	110.78	109.25	109.37
04/07/1994	111.19	112.27	110.94	111.19
04/08/1994	112.48	112.89	111.03	112.48
04/11/1994	112.39	112.89	111.98	112.39
04/12/1994	112.48	112.68	111.61	112.48
04/13/1994	111.03	111.98	110.45	111.03
04/14/1994	110.57	111.44	110.36	110.57
04/15/1994	109.99	110.61	109.58	109.99
04/18/1994	110.2	111.23	110.2	110.2
04/19/1994	104.4	109.16	104.4	104.4
04/20/1994	105.56	106.47	105.52	105.56
04/21/1994	106.47	106.88	105.43	106.47
04/22/1994	108.96	109.37	108.13	108.96
04/25/1994	108.33	109.16	108.33	108.33
04/26/1994	110.86	111.23	109.78	110.86
04/27/1994	109.74	110.99	109.16	109.74
04/28/1994	107.8	109.91	107.3	107.8
04/29/1994	107.22	107.38	106.06	107.22
05/02/1994	109.99	110.61	109.99	109.99
05/03/1994	109.16	109.16	107.92	109.16
05/04/1994	109.16	110.07	109.16	109.16
05/05/1994	109.49	109.49	108.33	109.49
05/06/1994	109.16	110.07	109.16	109.16
05/09/1994	107.71	108	107.09	107.71
05/10/1994	108.67	108.96	108.33	108.67
05/11/1994	109.58	110.12	109.04	109.58
05/13/1994	111.73	111.73	110.78	111.73
05/16/1994	113.43	113.72	112.48	113.43
05/17/1994	112.35	112.48	111.86	112.35
05/18/1994	113.28	113.62	113.15	113.28
05/19/1994	110.44	112.25	110.4	110.44
05/20/1994	110.1	110.14	109.67	110.1
05/24/1994	107.7	107.82	107.31	107.7
05/25/1994	104.69	107.22	104.3	104.69
05/26/1994	102.59	103.88	102.24	102.59
05/27/1994	102.89	103.66	102.89	102.89
05/30/1994	102.03	102.37	101.73	102.03
05/31/1994	103.57	103.79	102.16	103.57
06/01/1994	103.62	103.66	102.8	103.62
06/03/1994	105.25	105.38	103.45	105.25
06/06/1994	106.02	106.24	105.72	106.02
06/07/1994	104.18	105.08	104.18	104.18
06/08/1994	105.03	105.16	103.32	105.03
06/09/1994	104.65	105.59	104.48	104.65
06/10/1994	106.19	107.09	106.02	106.19
06/13/1994	104.99	106.45	104.82	104.99
06/14/1994	103.79	103.79	103.27	103.79
06/15/1994	103.96	104.52	103.53	103.96
06/16/1994	102.84	103.53	102.59	102.84
06/17/1994	102.16	103.1	101.9	102.16
06/20/1994	97.91	101.17	97.65	97.91
06/21/1994	98.81	99.5	98.21	98.81
06/22/1994	98.08	99.37	97.65	98.08
06/23/1994	99.88	100.74	99.8	99.88
06/24/1994	98.21	98.42	97.65	98.21
06/27/1994	97.52	97.87	96.58	97.52
06/28/1994	98.55	98.94	98.42	98.55
06/29/1994	100.96	100.96	100.01	100.96
06/30/1994	100.78	101.26	100.44	100.78
07/01/1994	101.73	101.86	101.17	101.73
07/04/1994	102.76	102.8	101.9	102.76
07/05/1994	101.13	102.16	101.04	101.13
07/06/1994	100.74	101.94	100.74	100.74
07/07/1994	101.09	101.39	100.74	101.09
07/08/1994	101.47	101.47	100.78	101.47
07/11/1994	102.8	103.02	101.94	102.8
07/12/1994	101.69	102.16	101.51	101.69
07/13/1994	103.66	103.66	102.72	103.66
07/14/1994	104.43	105.12	104.35	104.43
07/15/1994	107.18	107.57	106.24	107.18
07/18/1994	107.31	107.74	106.71	107.31
07/19/1994	107.52	108.17	106.88	107.52
07/20/1994	107.39	107.48	106.24	107.39
07/21/1994	105.94	106.58	105.81	105.94
07/22/1994	107.95	107.95	106.75	107.95
07/25/1994	106.11	107.01	106.11	106.11
07/26/1994	106.49	106.88	106.15	106.49
07/27/1994	105.89	106.92	105.81	105.89
07/28/1994	104.09	105.16	103.88	104.09
07/29/1994	105.38	105.38	104.86	105.38
08/01/1994	106.11	106.11	105.38	106.11
08/02/1994	107.01	107.09	106.67	107.01
08/03/1994	107.52	107.65	106.58	107.52
08/04/1994	106.11	107.14	106.11	106.11
08/05/1994	106.88	106.97	106.24	106.88
08/08/1994	106.11	106.15	105.59	106.11
08/09/1994	104.22	105.59	104.09	104.22
08/10/1994	104.18	104.52	103.88	104.18
08/11/1994	103.79	105.03	103.23	103.79
08/12/1994	101.39	102.03	100.66	101.39
08/15/1994	101.17	101.94	100.7	101.17
08/16/1994	101.3	101.43	100.78	101.3
08/17/1994	102.76	103.23	101.73	102.76
08/18/1994	101.64	102.29	101.3	101.64
08/19/1994	101.04	101.04	100.66	101.04
08/22/1994	100.61	101.3	100.61	100.61
08/23/1994	100.14	100.14	98.51	100.14
08/24/1994	100.66	101.09	100.14	100.66
08/25/1994	101.17	101.94	101.09	101.17
08/26/1994	102.12	102.12	100.66	102.12
08/29/1994	103.79	104.52	103.45	103.79
08/30/1994	105.29	105.29	104.18	105.29
08/31/1994	106.45	106.88	105.51	106.45
09/01/1994	105.81	106.19	104.82	105.81
09/02/1994	106.79	107.09	106.45	106.79
09/05/1994	104.73	105.59	104.73	104.73
09/06/1994	104.52	104.56	103.88	104.52
09/07/1994	104.6	104.82	104	104.6
09/08/1994	105.46	105.46	104.6	105.46
09/09/1994	106.45	107.09	106.11	106.45
09/12/1994	104.78	104.91	104.09	104.78
09/13/1994	104.26	104.56	103.66	104.26
09/14/1994	104.3	105.59	104.3	104.3
09/15/1994	104.13	104.95	104.09	104.13
09/16/1994	103.53	105.33	103.45	103.53
09/19/1994	101.3	102.59	101	101.3
09/20/1994	100.01	100.78	100.01	100.01
09/21/1994	101.21	101.3	99.5	101.21
09/22/1994	100.14	101	99.58	100.14
09/23/1994	101.26	101.39	100.44	101.26
09/26/1994	100.53	101.51	100.36	100.53
09/27/1994	101.09	101.26	100.36	101.09
09/28/1994	101.73	102.03	101.09	101.73
09/29/1994	100.87	101	100.31	100.87
09/30/1994	96.58	98.72	96.36	96.58
10/04/1994	96.36	96.36	95.29	96.36
10/05/1994	94.86	94.86	93.92	94.86
10/06/1994	93.57	94.86	93.57	93.57
10/07/1994	91.43	91.73	91.08	91.43
10/10/1994	94.39	94.65	92.93	94.39
10/11/1994	97.14	97.14	95.85	97.14
10/12/1994	97.74	98.17	97.22	97.74
10/13/1994	98.94	99.15	97.52	98.94
10/14/1994	101.51	102.37	101.3	101.51
10/17/1994	101.09	104.3	101.09	101.09
10/18/1994	101.09	101.09	99.58	101.09
10/19/1994	99.5	100.78	99.02	99.5
10/20/1994	100.14	100.44	99.02	100.14
10/21/1994	96.71	97.91	96.71	96.71
10/24/1994	96.11	97.14	95.85	96.11
10/25/1994	93.92	94.86	93.83	93.92
10/26/1994	96.79	96.79	96.02	96.79
10/27/1994	95.63	97.01	95.51	95.63
10/28/1994	96.79	97.52	96.79	96.79
10/31/1994	99.02	99.93	98.81	99.02
11/01/1994	98.9	98.94	98.3	98.9
11/02/1994	97.65	98.08	97.01	97.65
11/03/1994	97.87	98.08	96.79	97.87
11/04/1994	98.72	99.24	98.64	98.72
11/07/1994	98.17	98.51	97.87	98.17
11/08/1994	98.47	98.72	98.08	98.47
11/09/1994	102.07	102.16	100.14	102.07
11/10/1994	101.69	101.69	101.09	101.69
11/11/1994	101.94	101.99	101.3	101.94
11/14/1994	103.7	104.05	103.02	103.7
11/15/1994	104.95	105.12	104.18	104.95
11/17/1994	104.73	105.16	104.3	104.73
11/18/1994	104.05	104.3	103.88	104.05
11/21/1994	104.26	104.3	103.88	104.26
11/22/1994	103.19	103.45	102.33	103.19
11/23/1994	101.3	101.94	101.3	101.3
11/24/1994	102.42	102.72	101.86	102.42
11/25/1994	101.86	102.29	101.86	101.86
11/28/1994	102.42	102.67	102.29	102.42
11/29/1994	102.33	102.59	101.99	102.33
11/30/1994	102.76	102.89	102.37	102.76
12/01/1994	103.88	103.88	102.89	103.88
12/02/1994	104.39	104.73	104.05	104.39
12/05/1994	107.18	107.44	106.67	107.18
12/06/1994	106.32	106.58	105.94	106.32
12/07/1994	106.45	106.71	105.94	106.45
12/08/1994	105.85	105.98	105.46	105.85
12/09/1994	104.65	105.16	104.65	104.65
12/12/1994	104.22	105.16	104.22	104.22
12/13/1994	102.8	103.4	102.72	102.8
12/14/1994	103.75	104.05	103.49	103.75
12/15/1994	105.76	105.89	104.86	105.76
12/16/1994	107.27	107.27	106.45	107.27
12/19/1994	107.31	108.73	107.09	107.31
12/20/1994	106.88	106.88	106.54	106.88
12/21/1994	107.22	107.31	106.88	107.22
12/22/1994	107.44	107.74	106.88	107.44
12/23/1994	107.18	107.18	106.75	107.18
12/27/1994	107.52	108.34	107.52	107.52
12/28/1994	107.39	107.74	107.14	107.39
12/29/1994	105.16	106.11	105.16	105.16
12/30/1994	106.88	106.88	104.78	106.88

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

1994 Historical Chart

Average

Low

High