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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 253.0584
CLOSE 253.0333

Low

LOW 209.92

High

HIGH 315.99
DATEOPENHIGHLOWCLOSE
01/04/1999302.62306.63280.78302.62
01/05/1999299.5307.52294.15299.5
01/06/1999312.42312.87299.5312.42
01/07/1999302.17313.76299.5302.17
01/08/1999311.53315.99306.63311.53
01/11/1999301.73314.21299.94301.73
01/12/1999298.61305.74296.82298.61
01/13/1999282.12298.16279282.12
01/14/1999284.35292.37281.67284.35
01/15/1999287.91289.69274.09287.91
01/18/1999294.15298.16289.69294.15
01/19/1999290.58296.82284.35290.58
01/20/1999293.7297.72292.81293.7
01/21/1999295.93300.84291.92295.93
01/22/1999285.24290.58283.45285.24
01/25/1999283.01285.24279283.01
01/26/1999284.35289.69281.23284.35
01/27/1999285.68290.14281.67285.68
01/28/1999285.68287.47279.89285.68
01/29/1999287.91291.48283.45287.91
02/01/1999294.6302.17293.26294.6
02/02/1999288.98296.38287.47288.98
02/03/1999280.51289.25278.11280.51
02/04/1999277.21284.35277.21277.21
02/05/1999272.76274.54270.08272.76
02/08/1999267.41278.55264.74267.41
02/09/1999260.28270.53257.6260.28
02/10/1999254.66258.5251.36254.66
02/11/1999256.27260.28254.93256.27
02/12/1999259.39266.96258.5259.39
02/15/1999257.87258.5254.04257.87
02/16/1999255.38261.17255.38255.38
02/17/1999249.14255.38247.18249.14
02/18/1999246.02253.86244.23246.02
02/19/1999240.67250.03237.99240.67
02/22/1999242.45245.13241.11242.45
02/23/1999254.04258.5246.02254.04
02/24/1999255.82262.95252.7255.82
02/25/1999248.69254.93247.35248.69
02/26/1999246.11249.58240.67246.11
03/01/1999239.33249.58239.33239.33
03/02/1999239.33244.68237.1239.33
03/03/1999243.34248.25242.9243.34
03/04/1999239.33244.23237.1239.33
03/05/1999251.36252.26240.67251.36
03/08/1999248.69254.04248.69248.69
03/09/1999241.56251.36238.89241.56
03/10/1999237.1245.13236.21237.1
03/11/1999234.87246.02233.54234.87
03/12/1999269.64274.09256.27269.64
03/15/1999269.91272.76267.86269.91
03/16/1999275.43277.21272.76275.43
03/17/1999271.15275.88270.53271.15
03/18/1999268.3268.75264.74268.3
03/19/1999275.88278.55272.31275.88
03/22/1999270.97274.54270.97270.97
03/23/1999264.74270.97262.77264.74
03/24/1999254.22260.72253.15254.22
03/25/1999257.16258.5253.59257.16
03/26/1999248.69259.39245.57248.69
03/29/1999254.48254.48246.46254.48
03/30/1999250.92257.16247.8250.92
03/31/1999251.36253.59249.58251.36
04/01/1999250.92250.92245.57250.92
04/06/1999258.32259.83254.04258.32
04/07/1999265.63265.81259.39265.63
04/08/1999266.07266.07260.72266.07
04/09/1999263.4269.19259.83263.4
04/12/1999266.07266.07259.39266.07
04/13/1999267.68270.97267.59267.68
04/14/1999265.18270.08264.74265.18
04/15/1999264.74266.96262.06264.74
04/16/1999264.29264.29260.28264.29
04/19/1999268.48269.64262.95268.48
04/20/1999256265.18255.82256
04/21/1999255.82260.28254.48255.82
04/22/1999256.53260.28255.38256.53
04/23/1999258.94262.51257.6258.94
04/26/1999260.72262.51258.05260.72
04/27/1999259.83263.4259.39259.83
04/28/1999265.36266.07260.72265.36
04/29/1999265.18267.86261.62265.18
04/30/1999268.75270.53262.95268.75
05/03/1999267.41268.57262.95267.41
05/04/1999265.63273.65265.63265.63
05/05/1999262.95265.18262.06262.95
05/06/1999258.05265.63258.05258.05
05/07/1999250.47257.6249.58250.47
05/10/1999245.57254.93242.9245.57
05/11/1999246.91248.25242.63242.63
05/12/1999244.68246.46241.56242.9
05/14/1999246.91247.35239.24239.78
05/17/1999239.78242.27236.21237.19
05/18/1999238.44243.97238.44243.79
05/19/1999243.34243.79238.89241.56
05/20/1999244.23249.58243.34247.35
05/21/1999247.35247.8244.41246.46
05/25/1999242.45242.9235.32235.32
05/26/1999234.43242.45233.72241.11
05/27/1999243.34243.34240.67241.03
05/28/1999237.1238.44229.53233.54
05/31/1999234.43234.43226.85230.24
06/01/1999230.24231.75222.84222.84
06/02/1999225.07227.3221.95222.84
06/04/1999227.3227.3223.29225.07
06/07/1999226.85226.85223.11225.16
06/08/1999228.64234.43228.64233.76
06/09/1999230.42236.03228.64235.68
06/10/1999236.21240.22232.2232.65
06/11/1999232.65236.21231.93236.21
06/14/1999237.1237.1231.84236.21
06/15/1999236.21242.99233.98242.63
06/16/1999241.56243.79237.1242.01
06/17/1999243.34245.57240.67245.13
06/18/1999246.02250.3245.57246.64
06/21/1999244.23251.36244.23249.14
06/22/1999249.14250.03242.01243.79
06/23/1999243.34244.68240.85241.11
06/24/1999244.23246.02239.33240.67
06/25/1999238.89242.45238.44242.45
06/28/1999243.34244.86241.11244.68
06/29/1999245.75247.09242.9244.5
06/30/1999243.34245.13239.78239.78
07/01/1999245.13251.36244.68248.69
07/02/1999252.7258.67252.7258.5
07/05/1999259.39262.69258.94262.51
07/06/1999261.17261.17255.47257.6
07/07/1999256.71260.55255.38258.5
07/08/1999261.17262.95255.82256
07/09/1999256258.76252.97258.76
07/12/1999259.39260.72256.71258.94
07/13/1999259.83260.1257.34258.23
07/14/1999257.16263.4257.16260.01
07/15/1999259.39259.83255.38257.6
07/16/1999256.27257.16251.81251.81
07/19/1999253.15255.38251.36252.52
07/20/1999252.88254.04246.64247.18
07/21/1999245.13246.64242.9245.39
07/22/1999244.23245.13236.21238.89
07/23/1999237.99237.99229.97230.15
07/26/1999233.54233.54223.29225.34
07/27/1999225.96228.64224224
07/28/1999226.85228.37224.36224.36
07/29/1999225.52225.52217.31217.31
07/30/1999218.38224.45217.49221.95
08/02/1999220.61220.61215.26218.12
08/03/1999219.28220.35214.37215.09
08/04/1999217.94218.38212.59216.42
08/05/1999215.71215.71210.36210.99
08/06/1999213.93215.44211.25212.41
08/09/1999211.25215.26209.92214.11
08/10/1999217.05217.05211.25211.7
08/11/1999212.32216.87212.32216.16
08/12/1999219.28224.62219.28222.84
08/13/1999221.06230.86221.06230.42
08/16/1999232.65233.09226.41231.58
08/17/1999232.2235.32230.42234.47
08/18/1999233.54233.54229.53230.95
08/19/1999229.97230.86225.07225.34
08/20/1999226.41228.9225.52228.9
08/23/1999231.4234.43230.86233.27
08/24/1999233.98233.98227.74228.72
08/25/1999231.75237.73229.97233.98
08/26/1999235.32236.21228.19229.08
08/27/1999229.53230.42227.03228.37
08/30/1999228.19228.64226.32226.32
08/31/1999223.73223.73220.61222.22
09/01/1999221.06222.75217.94221.06
09/02/1999222.84223.29217.67218.21
09/03/1999218.21222.4215.71221.95
09/06/1999223.73223.73220.61222.84
09/07/1999224226.67221.5224.62
09/08/1999223.29224.36219.28220.79
09/09/1999221.95222.22219.28219.94
09/10/1999221.95225.16220.61225.16
09/13/1999225.16226.85221.68221.68
09/14/1999221.06222.4219.72220.35
09/15/1999219.99226.41219.99225.34
09/16/1999224.62242.01223.02240.67
09/17/1999240.67243.08239.51240.22
09/20/1999238.89244.23238.89239.33
09/21/1999240.4240.4235.77236.39
09/22/1999234.43245.13234.43243.34
09/23/1999241.11249.14239.78246.46
09/24/1999240.67244.23240.22242.45
09/27/1999241.11242.45239.78240.22
09/28/1999242.01242.01236.21236.66
09/29/1999237.1238.89233.54238.71
09/30/1999237.99242.01237.99241.2
10/01/1999243.34243.79237.1239.78
10/04/1999241.56245.84241.11245.13
10/05/1999244.95248.25243.79246.02
10/06/1999247.35253.59245.75251.19
10/07/1999253.86258.94253.86258.67
10/08/1999260.28260.28257.6258.41
10/11/1999258.94259.83257.16259.65
10/12/1999258.94259.39252.43253.15
10/13/1999250.03252.26249.14251.1
10/14/1999249.58251.36249.31250.47
10/15/1999248.69248.69241.11243.57
10/18/1999243.34247.8241.11242.27
10/19/1999242.63249.76242.45249.76
10/20/1999249.58253.15248.69250.03
10/21/1999247.35252.7247.35252.26
10/22/1999251.81258.5251.81258.23
10/25/1999257.6258.05249.14249.85
10/26/1999249.58254.31249.58254.31
10/27/1999253.15254.48250.92250.92
10/28/1999251.81259.92249.49259.57
10/29/1999254.93260.19252.7258.05
11/01/1999258.5262.6258.5262.51
11/02/1999262.06267.86258.94267.68
11/03/1999266.34269.99262.95265
11/04/1999265.63268.92264.56268.12
11/05/1999267.41268.75264.11265.36
11/08/1999264.29264.74262.06263.84
11/09/1999265.18271.78265.18269.64
11/10/1999269.64271.87265.63267.41
11/11/1999268.3271.69267.86270.26
11/12/1999272.76274.01269.19269.64
11/15/1999272.76275.16267.86269.46
11/16/1999270.97270.97265.81269.19
11/17/1999271.87272.31266.52269.37
11/18/1999267.41268.75264.11265.09
11/19/1999266.52267.23263.04267.05
11/22/1999266.52270.08259.83260.72
11/23/1999262.06265.81262.06262.95
11/24/1999262.51265.18259.83260.99
11/25/1999259.83265.54259.83265
11/26/1999265.63267.32263.84265.18
11/29/1999264.74265.63258.94259.3
11/30/1999258.94261.17256.8259.16
12/01/1999256.89261.62255.82261.26
12/02/1999260.28260.72254.22254.75
12/03/1999254.93258.94250.47258.94
12/06/1999258.94260.28254.04254.04
12/07/1999254.93258.05254.04257.16
12/08/1999254.48260.28253.59260.28
12/09/1999259.83263.84256.71257.16
12/10/1999257.6257.78254.04255.38
12/13/1999257.16259.39255.82257.6
12/14/1999255.82261.79255.38259.83
12/15/1999259.83260.99255.82255.82
12/16/1999259.39262.06255.38257.16
12/17/1999258.5259.83257.43257.6
12/20/1999258.94260.72257.16258.5
12/21/1999258.5258.5253.15255.64
12/22/1999258.5266.07257.6262.51
12/23/1999267.41307.52267.41296.38
12/27/1999303.06311.53303.06304.4
12/28/1999303.33304.4297.72299.94
12/29/1999299.94301.28297.27298.16
12/30/1999298.61299.94297.27297.27