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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 341.9804
CLOSE 341.8059

Low

LOW 276.81

High

HIGH 396.66
DATEOPENHIGHLOWCLOSE
01/03/2000302.84306.63282.12283.01
01/04/2000283.01285.24277.67281.67
01/05/2000278.33296.38276.81289.69
01/06/2000289.69296.38285.68293.26
01/07/2000295.04304.31292.81301.42
01/10/2000307.34308.5299.99303.15
01/11/2000303.29303.29298.16300.39
01/12/2000296.82302.8296.38301.73
01/13/2000303.06310.11299.68306.63
01/14/2000307.52332.48307.52331.01
01/17/2000330.7337.83328.12329.27
01/18/2000330.16330.16318.26320.21
01/19/2000317.42324.46313.85320.89
01/20/2000321.78325.3317.86321.69
01/21/2000319.11321.78311.99313.31
01/24/2000313.67318.55308.86309.3
01/25/2000307.43307.51297.27297.27
01/26/2000300.61306.72295.14304.85
01/27/2000307.52313.76307.5313.67
01/28/2000312.87319.02307.08311.46
01/31/2000305.74307.43299.05299.32
02/01/2000303.06303.96297.81301.46
02/02/2000303.69303.78297.54300.39
02/03/2000300.39303.29297.27300.39
02/04/2000301.62302.62297.12302.17
02/07/2000301.28305.73296.82304.76
02/08/2000305.56308.86297.36303.24
02/09/2000304.4319.96300.17314.07
02/10/2000311.44325.35310.2325.35
02/11/2000328.82336.71325.39331.59
02/14/2000327.58339.61327.58334.25
02/15/2000335.15340.37330.7330.7
02/16/2000335.15335.6321.4328.91
02/17/2000325.45328.91307.97315.54
02/18/2000316.7320.62312.42313.85
02/21/2000311.09318.66308.41318.66
02/22/2000317.33320.38310.91315.94
02/23/2000316.43318.22310.74316.43
02/24/2000315.1324.9313.94315.01
02/25/2000316.43321.78313.31316.88
02/28/2000314.21323.34308.42323.34
02/29/2000324.9324.9319.55320
03/01/2000323.57324.01310.2312.16
03/02/2000313.76321.78305.78319.11
03/03/2000315.19316.43305.03305.74
03/06/2000306.85307.08301.73302.44
03/07/2000328.02349.59316.52338.72
03/08/2000343.18376.07338.72366.35
03/09/2000374.37381.5354.99362.79
03/10/2000366.79375.71363.22366.53
03/13/2000363.68369.47344.25351.91
03/14/2000353.47357.35348.52353.87
03/15/2000348.52351.2345.05349.42
03/16/2000352.09356.72351.2352.09
03/17/2000356.55369.03356.55361
03/20/2000360.11365.99357.44362.92
03/21/2000359.18364.57357361.36
03/22/2000364.12370.72361.05369.47
03/23/2000367.69373.48361363.68
03/24/2000369.03376.16365.5373.04
03/27/2000372.59375.18368.71373.13
03/28/2000373.48382.4371.25381.5
03/29/2000379.45389.08376.6385.43
03/30/2000388.64392.91377.93386.41
03/31/2000389.44391.31378.38381.06
04/03/2000380.08380.08368.85371.21
04/04/2000372.5396.66372.14393.23
04/05/2000391.31394.43334.26338.72
04/06/2000337.83354.58333.38354.58
04/07/2000356.55365.46346.3363.14
04/10/2000363.68366.35353.52353.52
04/11/2000352.98365.01352.98364.91
04/12/2000365.91372.99358.77369.69
04/13/2000365.57375.02364.12374.37
04/14/2000370.9383.02363.68364.57
04/17/2000351.2359.22347.28355.65
04/18/2000358.32358.32345.05356.53
04/19/2000358.33362.79352.19356.96
04/20/2000361.45363.23356.11356.11
04/25/2000359.67369.92354.76369.47
04/26/2000373.04373.04362.79371.69
04/27/2000372.59374.82361362.54
04/28/2000365.01379.19361.1377.31
05/02/2000377.05386.09376.65385.6
05/03/2000381.5388.64375.71376.6
05/04/2000380.08381.5371.3375.26
05/05/2000376.87376.87367.51376.87
05/08/2000376.87376.87363.23364.57
05/09/2000362.79362.79351.2355.48
05/10/2000354.32359.22352.89354.32
05/11/2000350.76360.11350.31359.04
05/12/2000360.82363.23354.76360.96
05/15/2000361.45362.73357.26357.88
05/16/2000360.42373.21360.1368.1
05/17/2000367.23368.94360.2364.03
05/18/2000367.2374.8365.46372.41
05/19/2000372.12372.12362.79363.68
05/22/2000365.01369.47354.32358.77
05/23/2000362.7362.7333.37333.6
05/24/2000328.91333.37321.96323.57
05/25/2000327.13333.37326.24331.59
05/26/2000329.81339.97328.74336.94
05/29/2000341.3344.78339.61341.84
05/30/2000342.64353.43342.28350.84
05/31/2000354.32355.65341.36341.93
06/01/2000344.51349.32344.29346.3
06/02/2000343.35347.54336.04345.4
06/05/2000347.01350.31340.59342.28
06/06/2000332.03335.26325.01334.26
06/07/2000330.79332.92325.8330.8
06/08/2000329.81335.74325.88330.25
06/09/2000326.24336.04326.24330.7
06/12/2000333.19336.49330.12331.95
06/13/2000333.37339.34330.7339.08
06/14/2000340.06343.08337.6339.17
06/15/2000341.39344.96337.83342.28
06/16/2000344.96346.3338.76339.9
06/19/2000336.04344.07335.15342.51
06/20/2000344.16349.77343.18345.58
06/21/2000343.71347.28339.61341.57
06/22/2000342.2346.71338.64341.39
06/23/2000343.04343.84331.59333.37
06/26/2000333.37338.27331.5334.26
06/27/2000337.74337.74330.16335.15
06/28/2000336.04337.81331.99335.06
06/29/2000337.83337.83329.98331.69
06/30/2000334.71341.3329.81334.81
07/03/2000339.16339.16333.01336.94
07/04/2000333.82333.82322.36323.21
07/05/2000323.12331.99323.12328.02
07/06/2000325.79329.36324.13328.02
07/07/2000330.7330.7322.36328.02
07/10/2000330.7332.84322.85322.85
07/11/2000325.21325.62317.86320.77
07/12/2000324.28327.13318.4322.67
07/13/2000324.46329.36318.13329.35
07/14/2000329.81354.09329.36349.86
07/17/2000353.43362.79350.53360.11
07/18/2000359.18361.85354.81360.11
07/19/2000358.51360.56354.32359.67
07/20/2000356.99366.35356.99365.46
07/21/2000365.19370.81360.11360.11
07/24/2000363.23371.1360.12368.13
07/25/2000365.46374.37362.87369.92
07/26/2000369.11370.48351.2366.35
07/27/2000365.28367.63360.19363.5
07/28/2000365.37367.95356.55361.09
07/31/2000358.33361.85348.08352.98
08/01/2000360.11360.11346.74349.42
08/02/2000352.98355.83344.12348.26
08/03/2000348.52349.86343.62349.86
08/04/2000352.98352.98339.61340.59
08/07/2000341.85344.19338.63342.28
08/08/2000342.2344.96339.16341.76
08/09/2000345.85349.33340.55340.55
08/10/2000341.39344.07340.95343.62
08/11/2000342.82349.24340.95349.24
08/14/2000346.3348.97344.07346.74
08/15/2000349.19349.19341.4344.06
08/16/2000345.67346.89341.39344.5
08/17/2000342.91345.85339.7342.73
08/18/2000344.96344.96337.69338.01
08/21/2000339.18339.9332.26336.76
08/22/2000337.79346.65336.22345.58
08/23/2000349.05350.31342.73346.3
08/24/2000348.51348.52338.92339.18
08/25/2000342.28343.09337.69343.09
08/28/2000344.96349.19343.18346.74
08/29/2000347.01347.01342.37345.85
08/30/2000345.4345.4339.3341.23
08/31/2000342.55342.55336.27337.38
09/01/2000340.41345.73338.72343.18
09/04/2000345.85345.85339.43342.91
09/05/2000341.66341.97332.66338.63
09/06/2000340.86352.97340.5346.53
09/07/2000347.54353.6346.87351.2
09/08/2000352.8352.89346.92349.05
09/11/2000350.22350.22339.79339.79
09/12/2000340.5343.16337.48341.21
09/13/2000343344.96333.73333.73
09/14/2000335.6340.39334.26334.35
09/15/2000334.26338.71329.36329.36
09/18/2000328.02329.63324.46324.46
09/19/2000322.67329.31322.67328.91
09/20/2000330.03330.25321.34324.01
09/21/2000323.12326.28311.53315.94
09/22/2000310.64325.35308.99325.35
09/25/2000328.74328.91321.52321.87
09/26/2000319.64328319.11324.64
09/27/2000323.48333.19323.3332.92
09/28/2000332.48335.15328.29332.75
09/29/2000335.15335.6329.36331.14
10/02/2000334.26339.16332.1337.38
10/04/2000337.11340.86332.66334.89
10/05/2000334.71337.83331.23335.92
10/06/2000333.82339.74332.92338.63
10/09/2000338.27338.27331.87334.35
10/10/2000335.6338.58331.45334.35
10/11/2000333.73341.39330.43333.51
10/12/2000335.15335.15320.71324.46
10/13/2000321.78326.06318.66325.35
10/16/2000328.91329.81323.74324.9
10/17/2000325.79328.91322.67322.67
10/18/2000323.57328.91318.66328.02
10/19/2000328.91334.53328.47334.26
10/20/2000336.04337.83330.25336.94
10/23/2000336.5337.16327.22329.81
10/24/2000330.61336.27326.33335.15
10/25/2000332.66341.26332.66339.52
10/26/2000340.04345.81338.72345.36
10/27/2000343.18349.01341.39348.36
10/30/2000345.89353.49345.4350.17
10/31/2000352.7357.08352.09356.91
11/01/2000357.7358.06349.86357.17
11/02/2000357.87361.96355.65359.22
11/03/2000361361.54353.52356.06
11/06/2000357.34357.34352.98354.91
11/07/2000354.76355.16347.1352
11/08/2000349.5353.72349.5351.3
11/09/2000349.86360.91349.86356.99
11/10/2000358.42366.35357.48360.29
11/13/2000360.39364.12357.53360.11
11/14/2000355.65366.26352.98366.08
11/15/2000365.37370.81360.38370.81
11/16/2000366.62370.54364.57367.02
11/17/2000365.46369.92361.4364.57
11/20/2000367.69369.92359.49359.76
11/21/2000352.13359.58352.09359.58
11/22/2000355.65357.88348.52352.08
11/23/2000347.81352.71347.8352.7
11/24/2000353.43358.33352.09356.01
11/27/2000357.88358.11353.43354.58
11/28/2000353.16358.24352.22354.76
11/29/2000353.87359.67353.74357.81
11/30/2000356.99361.63355.3358.67
12/01/2000357.44363.81355.25362.21
12/04/2000362.68364.57360.56362.1
12/05/2000362.82365.01359.23364.12
12/06/2000365.19365.33348.75351.06
12/07/2000348.52350.93343.27348.61
12/08/2000347.63357.25347.63352.09
12/11/2000354.05358.55352.09352.81
12/12/2000352.21353.83343.98344.98
12/13/2000345.85348.67338.36341.84
12/14/2000339.74341.39332.98334.55
12/15/2000333.55340.39329.64329.81
12/18/2000332.03340.56331.77338.67
12/19/2000339.12343.8335.33339.61
12/20/2000336.04341.17335.24336.36
12/21/2000335.16344.65334.26342.6
12/22/2000344.51350.26343.35346.38
12/27/2000347.73353.8347.73352.98
12/28/2000354.67356.41352.31354.32
12/29/2000354.76358.77352.18355.3