ALV.DE
Allianz SE
13:11:52
401.9 €
0.0000 (%0.00)
Previous Close: 400
Day Low₺398.1
Day High₺402.6
ALV.DE: Allianz SE Historical Data
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 169.9101
CLOSE 169.9101
Low
LOW 119.67
High
HIGH 223.17
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1997 | 122.94 | 122.94 | 122.35 | 122.94 |
| 01/03/1997 | 123.03 | 123.03 | 122.31 | 123.03 |
| 01/07/1997 | 121.5 | 121.86 | 121.15 | 121.5 |
| 01/08/1997 | 120.79 | 121.95 | 120.43 | 120.79 |
| 01/09/1997 | 120.56 | 120.65 | 119.67 | 120.56 |
| 01/10/1997 | 123.03 | 123.34 | 121.95 | 123.03 |
| 01/14/1997 | 121.28 | 121.95 | 121.15 | 121.28 |
| 01/15/1997 | 123.12 | 123.34 | 122.89 | 123.12 |
| 01/16/1997 | 125.8 | 125.94 | 122.8 | 125.8 |
| 01/17/1997 | 126.79 | 127.32 | 126.47 | 126.79 |
| 01/20/1997 | 127.5 | 127.55 | 126.7 | 127.5 |
| 01/21/1997 | 125.67 | 126.2 | 125.49 | 125.67 |
| 01/22/1997 | 129.07 | 129.74 | 128.35 | 129.07 |
| 01/23/1997 | 128.89 | 128.89 | 127.14 | 128.89 |
| 01/24/1997 | 125.98 | 126.7 | 125.94 | 125.98 |
| 01/27/1997 | 126.11 | 126.2 | 124.46 | 126.11 |
| 01/28/1997 | 126.83 | 127.05 | 125.62 | 126.83 |
| 01/29/1997 | 130.46 | 131.17 | 129.38 | 130.46 |
| 01/30/1997 | 138.2 | 138.25 | 136.32 | 138.2 |
| 01/31/1997 | 136.32 | 136.95 | 134.98 | 136.32 |
| 02/03/1997 | 137.44 | 137.62 | 136.46 | 137.44 |
| 02/04/1997 | 136.1 | 136.23 | 135.65 | 136.1 |
| 02/05/1997 | 137.22 | 137.31 | 135.52 | 137.22 |
| 02/06/1997 | 138.02 | 138.02 | 136.41 | 138.02 |
| 02/07/1997 | 142.1 | 142.14 | 139.28 | 142.1 |
| 02/10/1997 | 142.1 | 142.14 | 140.8 | 142.1 |
| 02/11/1997 | 141.25 | 142.41 | 141.25 | 141.25 |
| 02/12/1997 | 142.77 | 144.69 | 142.5 | 142.77 |
| 02/13/1997 | 144.96 | 144.96 | 143.8 | 144.96 |
| 02/14/1997 | 145.86 | 146.62 | 145.5 | 145.86 |
| 02/17/1997 | 146.31 | 148.19 | 146.04 | 146.31 |
| 02/19/1997 | 145.05 | 148.19 | 144.69 | 145.05 |
| 02/20/1997 | 144.47 | 145.05 | 141.69 | 144.47 |
| 02/21/1997 | 143.8 | 144.38 | 142.14 | 143.8 |
| 02/24/1997 | 144.56 | 144.6 | 144.07 | 144.56 |
| 02/25/1997 | 147.02 | 147.51 | 146.53 | 147.02 |
| 02/26/1997 | 147.96 | 147.96 | 147.29 | 147.96 |
| 02/27/1997 | 149.39 | 149.75 | 148.28 | 149.39 |
| 02/28/1997 | 147.07 | 148.19 | 146.39 | 147.07 |
| 03/03/1997 | 146.35 | 146.35 | 145.72 | 146.35 |
| 03/04/1997 | 147.51 | 147.87 | 147.2 | 147.51 |
| 03/05/1997 | 150.2 | 150.2 | 147.2 | 150.2 |
| 03/06/1997 | 154.01 | 154.01 | 152.89 | 154.01 |
| 03/07/1997 | 151.41 | 152.89 | 151.41 | 151.41 |
| 03/10/1997 | 154.14 | 154.9 | 153.56 | 154.14 |
| 03/11/1997 | 154.1 | 154.1 | 151.54 | 154.1 |
| 03/12/1997 | 153.29 | 153.69 | 152.93 | 153.29 |
| 03/13/1997 | 149.66 | 151.41 | 149.53 | 149.66 |
| 03/14/1997 | 151.5 | 151.5 | 150.42 | 151.5 |
| 03/17/1997 | 149.98 | 152.35 | 149.98 | 149.98 |
| 03/18/1997 | 147.51 | 148.86 | 147.07 | 147.51 |
| 03/19/1997 | 148.05 | 148.1 | 145.86 | 148.05 |
| 03/20/1997 | 146.98 | 147.02 | 145.86 | 146.98 |
| 03/21/1997 | 146.17 | 146.17 | 145.63 | 146.17 |
| 03/24/1997 | 147.42 | 148.28 | 147.07 | 147.42 |
| 03/25/1997 | 146.93 | 147.2 | 146.39 | 146.93 |
| 03/26/1997 | 151.32 | 151.5 | 149.35 | 151.32 |
| 04/03/1997 | 141.92 | 144.16 | 138.11 | 141.92 |
| 04/04/1997 | 141.65 | 142.37 | 141.25 | 141.65 |
| 04/07/1997 | 145.63 | 147.38 | 145.54 | 145.63 |
| 04/08/1997 | 144.11 | 145.68 | 143.75 | 144.11 |
| 04/09/1997 | 143.08 | 145.63 | 142.72 | 143.08 |
| 04/10/1997 | 141.92 | 142.23 | 141.25 | 141.92 |
| 04/11/1997 | 139.41 | 140.49 | 139.23 | 139.41 |
| 04/14/1997 | 137.67 | 137.75 | 137.26 | 137.67 |
| 04/15/1997 | 141.56 | 141.69 | 140.58 | 141.56 |
| 04/16/1997 | 141.65 | 142.32 | 140.93 | 141.65 |
| 04/17/1997 | 144.16 | 144.6 | 143.71 | 144.16 |
| 04/18/1997 | 143.49 | 143.66 | 142.68 | 143.49 |
| 04/21/1997 | 143.44 | 143.44 | 142.1 | 143.44 |
| 04/22/1997 | 140.62 | 141.92 | 140.13 | 140.62 |
| 04/23/1997 | 144.43 | 144.6 | 143.57 | 144.43 |
| 04/24/1997 | 146.57 | 147.16 | 146.39 | 146.57 |
| 04/25/1997 | 145.95 | 146.13 | 145.5 | 145.95 |
| 04/28/1997 | 144.16 | 146.17 | 144.16 | 144.16 |
| 04/29/1997 | 144.96 | 145.05 | 144.38 | 144.96 |
| 04/30/1997 | 150.42 | 151.72 | 149.98 | 150.42 |
| 05/02/1997 | 149.53 | 150.33 | 149.17 | 149.53 |
| 05/05/1997 | 154.68 | 155.12 | 154.45 | 154.68 |
| 05/06/1997 | 157.68 | 159.47 | 157.59 | 157.68 |
| 05/07/1997 | 158.93 | 159.38 | 158.03 | 158.93 |
| 05/09/1997 | 156.69 | 158.93 | 156.02 | 156.69 |
| 05/12/1997 | 157.05 | 157.36 | 154.9 | 157.05 |
| 05/13/1997 | 159.15 | 159.6 | 158.03 | 159.15 |
| 05/14/1997 | 157.68 | 158.48 | 157.36 | 157.68 |
| 05/15/1997 | 157.81 | 158.39 | 156.92 | 157.81 |
| 05/16/1997 | 160.86 | 161.17 | 159.6 | 160.86 |
| 05/20/1997 | 158.26 | 158.48 | 157.45 | 158.26 |
| 05/21/1997 | 160.27 | 160.27 | 156.92 | 160.27 |
| 05/22/1997 | 160.27 | 163.09 | 160.14 | 160.27 |
| 05/23/1997 | 160.94 | 161.62 | 159.15 | 160.94 |
| 05/26/1997 | 166.99 | 166.99 | 160.72 | 166.99 |
| 05/27/1997 | 168.24 | 169.23 | 165.65 | 168.24 |
| 05/28/1997 | 166.76 | 172.14 | 166.09 | 166.76 |
| 05/30/1997 | 161.84 | 165.2 | 160.72 | 161.84 |
| 06/02/1997 | 163.63 | 163.85 | 162.29 | 163.63 |
| 06/03/1997 | 164.08 | 164.3 | 162.74 | 164.08 |
| 06/04/1997 | 165.11 | 166.54 | 164.75 | 165.11 |
| 06/05/1997 | 163.85 | 164.08 | 163.41 | 163.85 |
| 06/06/1997 | 165.98 | 166.54 | 163.63 | 165.98 |
| 06/09/1997 | 163.41 | 168.11 | 163.41 | 163.41 |
| 06/10/1997 | 162.74 | 163.27 | 161.62 | 162.74 |
| 06/11/1997 | 163.59 | 164.53 | 163.18 | 163.59 |
| 06/12/1997 | 165.42 | 165.65 | 164.3 | 165.42 |
| 06/13/1997 | 170.7 | 171.38 | 169.67 | 170.7 |
| 06/16/1997 | 175.05 | 175.05 | 171.69 | 175.05 |
| 06/17/1997 | 170.35 | 172.9 | 170.12 | 170.35 |
| 06/18/1997 | 168.33 | 169.45 | 168.11 | 168.33 |
| 06/19/1997 | 168.96 | 169.67 | 168.78 | 168.96 |
| 06/20/1997 | 172.36 | 175.05 | 172.36 | 172.36 |
| 06/23/1997 | 169.23 | 171.24 | 169 | 169.23 |
| 06/24/1997 | 167.88 | 168.56 | 167.88 | 167.88 |
| 06/25/1997 | 168.33 | 168.56 | 167.44 | 168.33 |
| 06/26/1997 | 168.56 | 170.12 | 168.56 | 168.56 |
| 06/27/1997 | 167.53 | 168.33 | 167.44 | 167.53 |
| 06/30/1997 | 163.41 | 167.66 | 163.41 | 163.41 |
| 07/01/1997 | 165.2 | 165.2 | 163.41 | 165.2 |
| 07/02/1997 | 164.3 | 166.99 | 163.85 | 164.3 |
| 07/03/1997 | 164.97 | 165.65 | 164.53 | 164.97 |
| 07/04/1997 | 177.38 | 177.96 | 172.14 | 177.38 |
| 07/07/1997 | 180.42 | 180.42 | 176.61 | 180.42 |
| 07/08/1997 | 181.4 | 181.99 | 179.52 | 181.4 |
| 07/09/1997 | 186.91 | 186.91 | 185.79 | 186.91 |
| 07/10/1997 | 181.99 | 184.45 | 178.18 | 181.99 |
| 07/11/1997 | 186.24 | 187.81 | 182.43 | 186.24 |
| 07/14/1997 | 193.85 | 196.54 | 193.18 | 193.85 |
| 07/15/1997 | 188.03 | 192.73 | 188.03 | 188.03 |
| 07/16/1997 | 196.09 | 196.76 | 191.84 | 196.09 |
| 07/17/1997 | 202.13 | 204.59 | 196.09 | 202.13 |
| 07/18/1997 | 201.68 | 202.8 | 199 | 201.68 |
| 07/21/1997 | 187.81 | 192.95 | 186.91 | 187.81 |
| 07/22/1997 | 203.92 | 205.04 | 196.98 | 203.92 |
| 07/23/1997 | 220.71 | 223.17 | 216.23 | 220.71 |
| 07/24/1997 | 210.41 | 217.58 | 209.52 | 210.41 |
| 07/25/1997 | 209.52 | 211.09 | 208.62 | 209.52 |
| 07/28/1997 | 211.44 | 211.98 | 209.07 | 211.44 |
| 07/29/1997 | 210.55 | 211.53 | 207.5 | 210.55 |
| 07/30/1997 | 214.67 | 215.56 | 212.43 | 214.67 |
| 07/31/1997 | 210.41 | 211.76 | 209.52 | 210.41 |
| 08/01/1997 | 208.4 | 209.52 | 207.73 | 208.4 |
| 08/04/1997 | 198.55 | 203.25 | 197.66 | 198.55 |
| 08/05/1997 | 197.88 | 201.68 | 197.66 | 197.88 |
| 08/06/1997 | 199.13 | 199.22 | 196.54 | 199.13 |
| 08/07/1997 | 201.68 | 202.13 | 201.01 | 201.68 |
| 08/08/1997 | 198.55 | 202.13 | 198.1 | 198.55 |
| 08/11/1997 | 197.43 | 197.43 | 196.18 | 197.43 |
| 08/12/1997 | 195.64 | 199.36 | 194.3 | 195.64 |
| 08/13/1997 | 191.39 | 193.18 | 190.94 | 191.39 |
| 08/14/1997 | 188.48 | 189.6 | 186.24 | 188.48 |
| 08/15/1997 | 186.91 | 187.58 | 186.02 | 186.91 |
| 08/18/1997 | 187.13 | 187.13 | 181.09 | 187.13 |
| 08/19/1997 | 186.46 | 188.48 | 186.46 | 186.46 |
| 08/20/1997 | 188.7 | 191.39 | 188.7 | 188.7 |
| 08/21/1997 | 190.94 | 191.16 | 188.48 | 190.94 |
| 08/22/1997 | 184.67 | 188.25 | 184 | 184.67 |
| 08/25/1997 | 186.02 | 187.58 | 184 | 186.02 |
| 08/26/1997 | 179.97 | 183.33 | 179.52 | 179.97 |
| 08/27/1997 | 182.21 | 182.43 | 178.85 | 182.21 |
| 08/28/1997 | 182.57 | 185.12 | 182.57 | 182.57 |
| 08/29/1997 | 178.72 | 179.08 | 177.96 | 178.72 |
| 09/01/1997 | 181.99 | 182.66 | 180.87 | 181.99 |
| 09/02/1997 | 185.12 | 185.34 | 184.14 | 185.12 |
| 09/03/1997 | 190.27 | 192.28 | 189.6 | 190.27 |
| 09/04/1997 | 189.15 | 190.72 | 187.36 | 189.15 |
| 09/05/1997 | 194.97 | 195.1 | 194.3 | 194.97 |
| 09/08/1997 | 190.58 | 191.39 | 190.04 | 190.58 |
| 09/09/1997 | 186.91 | 188.93 | 186.46 | 186.91 |
| 09/10/1997 | 184.9 | 185.34 | 183.55 | 184.9 |
| 09/11/1997 | 182.21 | 182.88 | 179.97 | 182.21 |
| 09/12/1997 | 174.82 | 178.63 | 174.82 | 174.82 |
| 09/15/1997 | 172.14 | 174.15 | 168.33 | 172.14 |
| 09/16/1997 | 179.52 | 180.2 | 175.49 | 179.52 |
| 09/17/1997 | 184.67 | 186.02 | 184 | 184.67 |
| 09/18/1997 | 186.02 | 186.46 | 181.31 | 186.02 |
| 09/19/1997 | 187.58 | 188.48 | 186.46 | 187.58 |
| 09/22/1997 | 191.93 | 192.37 | 190.49 | 191.93 |
| 09/23/1997 | 188.48 | 192.06 | 188.48 | 188.48 |
| 09/24/1997 | 188.7 | 189.37 | 186.46 | 188.7 |
| 09/26/1997 | 184.9 | 184.9 | 183.11 | 184.9 |
| 09/29/1997 | 184.99 | 187.58 | 184.99 | 184.99 |
| 09/30/1997 | 190.85 | 191.61 | 190.27 | 190.85 |
| 10/01/1997 | 192.95 | 192.95 | 189.6 | 192.95 |
| 10/02/1997 | 198.1 | 199.67 | 196.98 | 198.1 |
| 10/06/1997 | 203.03 | 204.37 | 199.67 | 203.03 |
| 10/07/1997 | 202.36 | 204.59 | 201.91 | 202.36 |
| 10/08/1997 | 208.18 | 208.62 | 204.15 | 208.18 |
| 10/09/1997 | 202.8 | 205.27 | 202.13 | 202.8 |
| 10/10/1997 | 196.98 | 198.77 | 196.98 | 196.98 |
| 10/13/1997 | 203.03 | 203.48 | 199.22 | 203.03 |
| 10/14/1997 | 202.36 | 202.58 | 199.45 | 202.36 |
| 10/15/1997 | 201.91 | 203.03 | 201.01 | 201.91 |
| 10/16/1997 | 196.31 | 196.98 | 195.86 | 196.31 |
| 10/17/1997 | 192.87 | 195.42 | 191.61 | 192.87 |
| 10/20/1997 | 192.06 | 192.51 | 190.04 | 192.06 |
| 10/21/1997 | 199 | 199.13 | 195.42 | 199 |
| 10/22/1997 | 197.61 | 200.34 | 196.54 | 197.61 |
| 10/23/1997 | 183.55 | 191.61 | 183.55 | 183.55 |
| 10/24/1997 | 191.16 | 192.06 | 188.48 | 191.16 |
| 10/27/1997 | 181.54 | 184.45 | 180.87 | 181.54 |
| 10/28/1997 | 173.03 | 174.15 | 163.85 | 173.03 |
| 10/29/1997 | 179.08 | 180.64 | 176.84 | 179.08 |
| 10/30/1997 | 174.15 | 175.05 | 171.47 | 174.15 |
| 10/31/1997 | 171.91 | 176.17 | 171.91 | 171.91 |
| 11/03/1997 | 177.96 | 178.63 | 177.06 | 177.96 |
| 11/04/1997 | 175.05 | 176.39 | 174.15 | 175.05 |
| 11/05/1997 | 176.97 | 177.51 | 176.39 | 176.97 |
| 11/06/1997 | 175.49 | 175.72 | 175.05 | 175.49 |
| 11/07/1997 | 169 | 171.47 | 168.78 | 169 |
| 11/10/1997 | 173.7 | 174.38 | 173.03 | 173.7 |
| 11/11/1997 | 173.48 | 173.48 | 172.36 | 173.48 |
| 11/12/1997 | 170.12 | 170.79 | 168.78 | 170.12 |
| 11/13/1997 | 175.49 | 175.49 | 173.26 | 175.49 |
| 11/14/1997 | 176.39 | 178.4 | 176.39 | 176.39 |
| 11/17/1997 | 178.18 | 179.52 | 177.51 | 178.18 |
| 11/18/1997 | 178.85 | 180.2 | 178.18 | 178.85 |
| 11/19/1997 | 179.75 | 180.2 | 177.29 | 179.75 |
| 11/20/1997 | 184.45 | 185.12 | 182.88 | 184.45 |
| 11/21/1997 | 186.91 | 187.05 | 186.15 | 186.91 |
| 11/24/1997 | 180.64 | 183.11 | 180.64 | 180.64 |
| 11/25/1997 | 181.31 | 183.11 | 180.87 | 181.31 |
| 11/26/1997 | 186.46 | 187.13 | 184.67 | 186.46 |
| 11/27/1997 | 187.36 | 187.58 | 186.46 | 187.36 |
| 11/28/1997 | 187.36 | 187.36 | 186.46 | 187.36 |
| 12/01/1997 | 191.16 | 191.84 | 190.85 | 191.16 |
| 12/02/1997 | 191.16 | 192.51 | 191.16 | 191.16 |
| 12/03/1997 | 192.28 | 192.95 | 190.49 | 192.28 |
| 12/04/1997 | 194.16 | 194.16 | 192.28 | 194.16 |
| 12/05/1997 | 195.42 | 196.09 | 193.4 | 195.42 |
| 12/08/1997 | 196.22 | 196.98 | 194.52 | 196.22 |
| 12/09/1997 | 195.86 | 196.09 | 195.19 | 195.86 |
| 12/10/1997 | 190.72 | 193.18 | 190.04 | 190.72 |
| 12/11/1997 | 186.91 | 188.93 | 186.24 | 186.91 |
| 12/12/1997 | 190.72 | 191.61 | 188.48 | 190.72 |
| 12/15/1997 | 190.58 | 192.51 | 189.6 | 190.58 |
| 12/16/1997 | 196.31 | 196.76 | 192.87 | 196.31 |
| 12/17/1997 | 202.58 | 203.03 | 200.79 | 202.58 |
| 12/18/1997 | 208.04 | 208.04 | 207.06 | 208.04 |
| 12/19/1997 | 203.92 | 205.71 | 201.91 | 203.92 |
| 12/22/1997 | 202.8 | 203.25 | 200.34 | 202.8 |
| 12/23/1997 | 203.25 | 208.4 | 201.46 | 203.25 |
| 12/29/1997 | 203.7 | 204.37 | 203.25 | 203.7 |
| 12/30/1997 | 208.62 | 209.52 | 206.83 | 208.62 |