ALV.DE: Allianz SE Historical Data

1995 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 113.322

CLOSE 113.322

Low

LOW 98.72

High

HIGH 129.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1995	104.65	105.38	104.6	104.65
01/03/1995	104.26	104.3	103.88	104.26
01/04/1995	104.18	104.3	104.09	104.18
01/05/1995	103.79	104.3	103.66	103.79
01/06/1995	103.36	103.36	102.42	103.36
01/09/1995	102.93	103.88	102.59	102.93
01/10/1995	103.02	103.02	102.37	103.02
01/11/1995	103.1	103.4	102.84	103.1
01/12/1995	103.88	104.13	103.66	103.88
01/13/1995	102.8	103.23	102.8	102.8
01/16/1995	104.52	105.55	104.43	104.52
01/17/1995	104.95	105.29	104.86	104.95
01/18/1995	104.48	104.6	104.3	104.48
01/19/1995	104.48	104.95	104.48	104.48
01/20/1995	102.76	103.19	102.59	102.76
01/23/1995	101.81	102.16	101.6	101.81
01/24/1995	100.44	101.73	100.44	100.44
01/25/1995	100.78	101.51	100.78	100.78
01/26/1995	100.48	100.53	100.31	100.48
01/27/1995	100.01	100.66	99.37	100.01
01/30/1995	99.75	100.36	99.58	99.75
01/31/1995	99.02	99.71	98.72	99.02
02/01/1995	100.74	100.91	100.18	100.74
02/02/1995	100.44	100.78	100.44	100.44
02/03/1995	101.51	101.51	101.09	101.51
02/06/1995	104.52	104.52	103.45	104.52
02/07/1995	104.73	105.16	104.56	104.73
02/08/1995	104.22	104.3	103.96	104.22
02/09/1995	106.41	106.41	104.3	106.41
02/10/1995	107.01	107.22	106.67	107.01
02/13/1995	105.81	106.54	105.81	105.81
02/14/1995	106.79	106.97	106.45	106.79
02/15/1995	106.54	106.71	106.06	106.54
02/16/1995	106.19	107.27	106.19	106.19
02/17/1995	106.62	106.67	105.89	106.62
02/20/1995	106.67	106.79	106.58	106.67
02/21/1995	106.24	106.36	105.89	106.24
02/22/1995	105.85	106.15	105.64	105.85
02/23/1995	107.57	108.08	106.88	107.57
02/24/1995	108.3	108.43	107.87	108.3
02/27/1995	107.01	107.18	106.36	107.01
02/28/1995	108.25	108.77	107.7	108.25
03/01/1995	111.22	111.39	110.1	111.22
03/02/1995	109.67	110.06	109.54	109.67
03/03/1995	109.58	109.88	109.28	109.58
03/06/1995	108.04	108.94	107.31	108.04
03/07/1995	107.35	108.12	107.35	107.35
03/08/1995	104.86	105.42	104.3	104.86
03/09/1995	104.39	105.94	104.18	104.39
03/10/1995	104.6	104.6	102.67	104.6
03/13/1995	104.3	105.81	104.3	104.3
03/14/1995	105.03	105.16	104.3	105.03
03/15/1995	105.51	105.85	105.29	105.51
03/16/1995	104.13	105.59	104.09	104.13
03/17/1995	105.12	106.02	104.91	105.12
03/20/1995	104.13	104.52	103.96	104.13
03/21/1995	103.66	104.95	103.49	103.66
03/22/1995	104.39	104.52	104.09	104.39
03/23/1995	101.94	104.18	101.94	101.94
03/24/1995	100.96	101.86	100.53	100.96
03/27/1995	101.94	101.94	101.3	101.94
03/28/1995	100.4	101.94	99.93	100.4
03/29/1995	101.64	101.64	99.37	101.64
03/30/1995	101.09	101.51	100.36	101.09
03/31/1995	102.07	102.72	101.94	102.07
04/03/1995	102.8	102.8	101.39	102.8
04/04/1995	105.21	105.38	104.52	105.21
04/05/1995	106.84	106.88	104.95	106.84
04/06/1995	106.58	106.79	105.72	106.58
04/07/1995	105.85	106.58	105.59	105.85
04/10/1995	105.03	106.15	104.82	105.03
04/11/1995	105.81	105.85	105.25	105.81
04/12/1995	105.72	105.94	105.29	105.72
04/13/1995	105.85	105.94	105.68	105.85
04/18/1995	104.86	105.08	104.39	104.86
04/19/1995	104.3	104.48	103.96	104.3
04/20/1995	104.82	104.91	104.18	104.82
04/21/1995	106.32	106.62	105.29	106.32
04/24/1995	106.67	106.79	106.49	106.67
04/25/1995	108.94	108.94	107.95	108.94
04/26/1995	109.67	109.67	108.85	109.67
04/27/1995	109.84	109.84	109.24	109.84
04/28/1995	108.98	109.67	108.68	108.98
05/02/1995	109.97	110.96	109.88	109.97
05/03/1995	109.15	109.33	108.47	109.15
05/04/1995	110.01	110.61	109.76	110.01
05/05/1995	109.03	109.24	108.9	109.03
05/08/1995	109.11	109.11	108.81	109.11
05/09/1995	110.27	110.31	109.8	110.27
05/10/1995	110.83	111.82	110.74	110.83
05/11/1995	111.26	111.52	110.31	111.26
05/12/1995	112.16	112.2	111.39	112.16
05/15/1995	111.43	112.46	111.39	111.43
05/16/1995	112.67	112.67	111.6	112.67
05/17/1995	111.73	112.25	111.39	111.73
05/18/1995	111.94	112.42	111.69	111.94
05/19/1995	111.09	111.94	111.09	111.09
05/22/1995	111.94	111.94	111.26	111.94
05/23/1995	111.47	111.69	111.09	111.47
05/24/1995	112.46	112.89	112.46	112.46
05/26/1995	110.74	110.74	110.23	110.74
05/29/1995	107.91	107.95	107.31	107.91
05/30/1995	109.28	109.67	108.43	109.28
05/31/1995	109.88	109.88	109.11	109.88
06/01/1995	112.07	112.63	112.03	112.07
06/02/1995	112.55	112.55	112.07	112.55
06/06/1995	113.75	113.96	113.62	113.75
06/07/1995	114.52	114.65	114.31	114.52
06/08/1995	113.75	114.43	113.49	113.75
06/09/1995	112.8	113.32	112.72	112.8
06/12/1995	112.72	112.72	111.9	112.72
06/13/1995	112.5	113.1	112.5	112.5
06/14/1995	112.33	113.75	112.33	112.33
06/16/1995	112.07	112.37	111.94	112.07
06/19/1995	114.09	114.09	112.97	114.09
06/20/1995	113.66	115.04	113.45	113.66
06/21/1995	113.36	114.31	113.32	113.36
06/22/1995	113.66	113.66	112.46	113.66
06/23/1995	113	114.83	112.59	113
06/26/1995	111.79	113.04	111.61	111.79
06/27/1995	111.65	111.83	111.52	111.65
06/28/1995	111.52	111.56	111.03	111.52
06/29/1995	112.68	112.82	112.06	112.68
06/30/1995	110.49	111.21	110.45	110.49
07/03/1995	110.22	110.27	109.51	110.22
07/04/1995	111.03	111.25	110.13	111.03
07/05/1995	111.03	111.39	110.22	111.03
07/06/1995	111.92	112.1	111.83	111.92
07/07/1995	114.07	114.56	113.04	114.07
07/10/1995	116.58	116.58	115.77	116.58
07/11/1995	117.38	117.38	115.73	117.38
07/12/1995	116.58	116.71	115.77	116.58
07/13/1995	117.3	117.43	116.71	117.3
07/14/1995	115.33	116.18	115.28	115.33
07/17/1995	115.86	116.4	115.5	115.86
07/18/1995	115.06	115.68	114.83	115.06
07/19/1995	114.61	114.7	114.3	114.61
07/20/1995	115.95	116.04	115.15	115.95
07/21/1995	117.16	117.47	116.8	117.16
07/24/1995	116.71	117.21	116.71	116.71
07/25/1995	118.55	118.86	118.37	118.55
07/26/1995	118.77	119.62	118.64	118.77
07/27/1995	118.59	119.09	118.41	118.59
07/28/1995	118.32	118.86	117.52	118.32
07/31/1995	118.28	118.28	117.56	118.28
08/01/1995	118.68	119.31	118.64	118.68
08/02/1995	119.67	119.85	119	119.67
08/03/1995	119.4	119.71	119.22	119.4
08/04/1995	119.8	120.21	119.62	119.8
08/07/1995	121.28	121.68	121.15	121.28
08/08/1995	121.01	121.46	120.7	121.01
08/09/1995	120.88	121.19	120.61	120.88
08/10/1995	120.79	121.06	120.29	120.79
08/11/1995	121.06	121.37	120.88	121.06
08/14/1995	120.05	120.79	119.98	120.05
08/16/1995	121.15	121.68	121.1	121.15
08/17/1995	120.97	121.32	120.74	120.97
08/18/1995	121.28	121.32	120.79	121.28
08/21/1995	121.41	122.44	121.41	121.41
08/22/1995	120.47	121.15	120.47	120.47
08/23/1995	120.7	121.1	120.65	120.7
08/24/1995	120.43	120.79	119.85	120.43
08/25/1995	118.77	120.25	118.32	118.77
08/28/1995	118.5	119.09	118.41	118.5
08/29/1995	117.97	118.41	117.97	117.97
08/30/1995	118.32	118.59	118.32	118.32
08/31/1995	117.83	118.86	117.83	117.83
09/01/1995	117.65	118.01	117.52	117.65
09/04/1995	118.91	118.91	118.32	118.91
09/05/1995	120.07	120.16	119.76	120.07
09/06/1995	120.12	120.38	119.98	120.12
09/07/1995	119.22	119.22	118.41	119.22
09/08/1995	119.76	120.12	119.71	119.76
09/11/1995	118.95	119.22	118.95	118.95
09/12/1995	120.12	120.25	119.53	120.12
09/13/1995	121.46	121.46	120.34	121.46
09/14/1995	122.31	122.85	122.22	122.31
09/15/1995	123.18	123.29	122.4	123.18
09/18/1995	122.71	122.76	122.44	122.71
09/19/1995	123.07	123.29	122.8	123.07
09/20/1995	122.89	123.61	122.89	122.89
09/21/1995	122.09	122.31	121.55	122.09
09/22/1995	118.59	120.34	118.32	118.59
09/25/1995	117.3	117.74	117.07	117.3
09/26/1995	116.85	117.47	116.76	116.85
09/27/1995	114.74	116.18	114.16	114.74
09/28/1995	114.56	115.41	113.94	114.56
09/29/1995	115.33	115.73	115.06	115.33
10/02/1995	116	116.18	115.73	116
10/04/1995	116.8	117.07	116.53	116.8
10/05/1995	116.35	116.85	116.35	116.35
10/06/1995	113.27	113.71	113.13	113.27
10/09/1995	113.36	113.85	113.04	113.36
10/10/1995	111.97	113.53	111.92	111.97
10/11/1995	112.33	112.46	111.48	112.33
10/12/1995	113.27	114.34	113.18	113.27
10/13/1995	116.09	116.13	115.59	116.09
10/16/1995	116.22	116.62	116.09	116.22
10/17/1995	116.94	117.3	116.31	116.94
10/18/1995	117.52	117.52	116.13	117.52
10/19/1995	116.49	117.43	116.4	116.49
10/20/1995	116.67	117.07	116.18	116.67
10/23/1995	112.82	114.47	112.82	112.82
10/24/1995	113.27	114.3	112.82	113.27
10/25/1995	114.92	114.92	113.71	114.92
10/26/1995	113.18	114.07	113.09	113.18
10/27/1995	111.56	113.27	111.56	111.56
10/30/1995	114.21	114.21	113.49	114.21
10/31/1995	116.62	116.71	115.5	116.62
11/01/1995	115.86	115.95	115.5	115.86
11/02/1995	117.43	117.52	117.16	117.43
11/03/1995	117.7	118.19	117.52	117.7
11/06/1995	117.07	117.16	116.4	117.07
11/07/1995	118.91	119.49	117.16	118.91
11/08/1995	118.37	119.26	118.37	118.37
11/09/1995	120.16	120.29	119.76	120.16
11/10/1995	119.18	119.44	118.77	119.18
11/13/1995	119.31	119.85	118.73	119.31
11/14/1995	121.5	121.5	120.16	121.5
11/15/1995	120.56	121.06	120.25	120.56
11/16/1995	121.1	121.19	120.74	121.1
11/17/1995	121.68	122.53	121.23	121.68
11/20/1995	122.71	123.07	122.44	122.71
11/21/1995	121.32	121.5	120.79	121.32
11/22/1995	120.88	121.82	120.88	120.88
11/23/1995	119.67	120.88	119.49	119.67
11/24/1995	120.65	120.79	120.03	120.65
11/27/1995	124.14	124.14	122.98	124.14
11/28/1995	124.1	124.77	123.88	124.1
11/29/1995	124.41	125.13	124.23	124.41
11/30/1995	125.04	125.08	123.92	125.04
12/01/1995	126.88	127.01	125.98	126.88
12/04/1995	126.43	126.7	126.11	126.43
12/05/1995	126.88	127.19	126.61	126.88
12/06/1995	127.37	127.41	126.88	127.37
12/07/1995	126.88	127.82	126.88	126.88
12/08/1995	126.83	126.83	125.8	126.83
12/11/1995	127.14	127.37	127.01	127.14
12/12/1995	128.62	128.62	128.22	128.62
12/13/1995	128.76	128.89	127.68	128.76
12/14/1995	128.94	129.7	128.94	128.94
12/15/1995	128.49	128.49	127.91	128.49
12/18/1995	127.82	128.26	127.59	127.82
12/19/1995	125	126.47	124.82	125
12/20/1995	127.01	127.14	126.61	127.01
12/21/1995	127.05	127.37	126.92	127.05
12/22/1995	128.31	128.49	127.59	128.31
12/27/1995	128.31	128.58	128.08	128.31
12/28/1995	127.14	127.95	127.14	127.14
12/29/1995	125.17	126.47	125.08	125.17

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

1995 Historical Chart

Average

Low

High