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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 276.5362
CLOSE 275.7849
Low
LOW 172.64
High
HIGH 358.24
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 351.38 | 356.55 | 344.96 | 345.33 |
| 01/03/2001 | 346.56 | 355.57 | 345.4 | 352.98 |
| 01/04/2001 | 356.55 | 358.24 | 341.27 | 346.29 |
| 01/05/2001 | 346.56 | 347.45 | 329.36 | 336.94 |
| 01/08/2001 | 333.99 | 337.56 | 330.21 | 335.15 |
| 01/09/2001 | 333.64 | 336.94 | 327.35 | 330.46 |
| 01/10/2001 | 328.91 | 330.5 | 322.27 | 322.67 |
| 01/11/2001 | 324.29 | 327.75 | 322.5 | 325.35 |
| 01/12/2001 | 326.06 | 328.02 | 320 | 320.18 |
| 01/15/2001 | 322.22 | 324.28 | 319.2 | 320.85 |
| 01/16/2001 | 321.34 | 325.73 | 318.75 | 323 |
| 01/17/2001 | 325.08 | 328.56 | 320.89 | 321.78 |
| 01/18/2001 | 322.32 | 323.55 | 313.58 | 316.88 |
| 01/19/2001 | 319.99 | 319.99 | 312.11 | 312.38 |
| 01/22/2001 | 313.67 | 321.03 | 312.33 | 319.28 |
| 01/23/2001 | 318.66 | 327.13 | 318.66 | 324.01 |
| 01/24/2001 | 325.35 | 325.62 | 317.33 | 318.93 |
| 01/25/2001 | 319.33 | 320.36 | 315.1 | 317.55 |
| 01/26/2001 | 317.77 | 321.69 | 317.15 | 319.69 |
| 01/29/2001 | 321.11 | 326.68 | 320.01 | 325.44 |
| 01/30/2001 | 327.62 | 332.48 | 326.79 | 330.47 |
| 01/31/2001 | 331.94 | 331.94 | 327.83 | 328.11 |
| 02/01/2001 | 328.02 | 331.01 | 326.33 | 327.14 |
| 02/02/2001 | 328.47 | 328.87 | 323.13 | 326.22 |
| 02/05/2001 | 327.13 | 327.13 | 321.93 | 324.06 |
| 02/06/2001 | 325.3 | 328.69 | 323.57 | 328.69 |
| 02/07/2001 | 328.01 | 333.19 | 326.24 | 328.25 |
| 02/08/2001 | 330.65 | 334.97 | 327.18 | 334.71 |
| 02/09/2001 | 334.26 | 334.6 | 330 | 330.25 |
| 02/12/2001 | 331.82 | 335.14 | 329.98 | 332.93 |
| 02/13/2001 | 332.97 | 337.19 | 331.19 | 333.82 |
| 02/14/2001 | 332.92 | 336.76 | 327.81 | 328.65 |
| 02/15/2001 | 328.91 | 331.34 | 327.71 | 331.34 |
| 02/16/2001 | 330.25 | 334.04 | 329.14 | 329.63 |
| 02/19/2001 | 330.52 | 333.37 | 330.52 | 331.06 |
| 02/20/2001 | 331.69 | 334.71 | 330.7 | 330.7 |
| 02/21/2001 | 332.03 | 332.84 | 325.28 | 327.44 |
| 02/22/2001 | 325.44 | 329.81 | 321.78 | 323.92 |
| 02/23/2001 | 326.24 | 326.24 | 316.65 | 317.23 |
| 02/26/2001 | 318.4 | 319.84 | 313.05 | 314.65 |
| 02/27/2001 | 317.77 | 317.77 | 312.16 | 315.9 |
| 02/28/2001 | 316.35 | 325.13 | 314.92 | 321.33 |
| 03/01/2001 | 322.67 | 323.57 | 317.59 | 320 |
| 03/02/2001 | 321.34 | 321.6 | 314.79 | 317.33 |
| 03/05/2001 | 318.44 | 320.17 | 313.76 | 316.62 |
| 03/06/2001 | 318.04 | 318.08 | 313.74 | 314.61 |
| 03/07/2001 | 314.65 | 319.02 | 313.94 | 315.19 |
| 03/08/2001 | 316.43 | 316.88 | 312.96 | 315.54 |
| 03/09/2001 | 313.76 | 319.41 | 313.76 | 318.31 |
| 03/12/2001 | 316.43 | 317.99 | 315.19 | 315.54 |
| 03/13/2001 | 311.09 | 312.87 | 300.84 | 303.51 |
| 03/14/2001 | 303.96 | 303.96 | 286.48 | 295.92 |
| 03/15/2001 | 297.72 | 297.89 | 289.35 | 294.6 |
| 03/16/2001 | 295.04 | 295.93 | 285.24 | 285.24 |
| 03/19/2001 | 284.95 | 289.38 | 280.68 | 280.68 |
| 03/20/2001 | 283.45 | 289.96 | 282.3 | 289.69 |
| 03/21/2001 | 283.81 | 293.43 | 283.81 | 291.03 |
| 03/22/2001 | 289.69 | 291.28 | 271.88 | 272.76 |
| 03/23/2001 | 278.91 | 290.14 | 278.16 | 287.91 |
| 03/26/2001 | 291.65 | 295.4 | 287.02 | 292.65 |
| 03/27/2001 | 292.81 | 295.84 | 288.62 | 295.04 |
| 03/28/2001 | 296.47 | 296.82 | 275.44 | 275.88 |
| 03/29/2001 | 273.2 | 284.34 | 265.63 | 283.5 |
| 03/30/2001 | 285.24 | 300.39 | 283.45 | 291.48 |
| 04/02/2001 | 301.15 | 301.28 | 281 | 285.84 |
| 04/03/2001 | 279 | 279 | 264.74 | 268.03 |
| 04/04/2001 | 263.84 | 269.68 | 254.48 | 269.68 |
| 04/05/2001 | 269.64 | 280.25 | 267.41 | 279.44 |
| 04/06/2001 | 280.78 | 280.78 | 268.1 | 273.7 |
| 04/09/2001 | 270.08 | 276.77 | 269.16 | 275.43 |
| 04/10/2001 | 277.21 | 277.21 | 265 | 266.87 |
| 04/11/2001 | 268.19 | 270.62 | 264.2 | 265.54 |
| 04/12/2001 | 267.41 | 270.08 | 264.29 | 269.64 |
| 04/17/2001 | 267.41 | 272.31 | 264.92 | 271.51 |
| 04/18/2001 | 274.18 | 277.57 | 269.65 | 275.52 |
| 04/19/2001 | 277.04 | 277.04 | 266.7 | 270.11 |
| 04/20/2001 | 267.94 | 270.97 | 267.05 | 269.94 |
| 04/23/2001 | 269.64 | 270.92 | 265.63 | 266.07 |
| 04/24/2001 | 265.63 | 274.41 | 265.63 | 272.94 |
| 04/25/2001 | 273.74 | 277.04 | 271.15 | 273.11 |
| 04/26/2001 | 274.54 | 279.18 | 273.78 | 277.66 |
| 04/27/2001 | 276.86 | 286.09 | 276.77 | 285.24 |
| 04/30/2001 | 287.91 | 290.57 | 284.57 | 289.25 |
| 05/02/2001 | 290.14 | 290.41 | 283.46 | 285.68 |
| 05/03/2001 | 285.24 | 286.83 | 282.73 | 283.01 |
| 05/04/2001 | 281.94 | 282.95 | 276.33 | 282.95 |
| 05/07/2001 | 283.45 | 286.13 | 280.33 | 281.67 |
| 05/08/2001 | 281.45 | 282.56 | 278.39 | 280.33 |
| 05/09/2001 | 279.89 | 279.89 | 274.18 | 276.32 |
| 05/10/2001 | 272.76 | 285.24 | 272.76 | 283.28 |
| 05/11/2001 | 282.38 | 283.45 | 278.58 | 280.08 |
| 05/14/2001 | 278.55 | 279.89 | 276.01 | 278.55 |
| 05/15/2001 | 279.98 | 280.51 | 274.72 | 279.44 |
| 05/16/2001 | 278.11 | 287.02 | 274.37 | 285.24 |
| 05/17/2001 | 289.3 | 289.6 | 279.8 | 282.06 |
| 05/18/2001 | 280.29 | 284.1 | 276.77 | 282.56 |
| 05/21/2001 | 284.35 | 285.59 | 279.59 | 284.35 |
| 05/22/2001 | 285.01 | 287.64 | 282.12 | 283.36 |
| 05/23/2001 | 280.78 | 286.54 | 280.09 | 282.13 |
| 05/24/2001 | 281.31 | 288.62 | 281.31 | 287.78 |
| 05/25/2001 | 287.02 | 288.2 | 283.63 | 285.24 |
| 05/28/2001 | 285.24 | 287.38 | 282.38 | 284.08 |
| 05/29/2001 | 284.96 | 287.23 | 283.45 | 287.02 |
| 05/30/2001 | 285.54 | 285.68 | 282.79 | 284.39 |
| 05/31/2001 | 287.42 | 298.91 | 286.35 | 294.15 |
| 06/01/2001 | 297.27 | 304.7 | 293.37 | 300.84 |
| 06/04/2001 | 300.84 | 309.39 | 299.94 | 307.02 |
| 06/05/2001 | 309.04 | 314.65 | 307.97 | 314.65 |
| 06/06/2001 | 314.65 | 314.87 | 306.09 | 308.59 |
| 06/07/2001 | 308.41 | 308.41 | 279.26 | 279.26 |
| 06/08/2001 | 303.51 | 309.13 | 303.07 | 307.1 |
| 06/11/2001 | 306.01 | 310.56 | 306.01 | 306.73 |
| 06/12/2001 | 306.72 | 306.81 | 302.33 | 302.66 |
| 06/13/2001 | 304.85 | 307.73 | 304.5 | 304.85 |
| 06/14/2001 | 304.4 | 308.74 | 301.73 | 301.73 |
| 06/15/2001 | 304.85 | 307.52 | 294.44 | 294.44 |
| 06/18/2001 | 301.74 | 302.42 | 298.19 | 298.61 |
| 06/19/2001 | 298.19 | 299.69 | 295.16 | 297.63 |
| 06/20/2001 | 296.74 | 296.74 | 293.04 | 294.15 |
| 06/21/2001 | 296.82 | 298.61 | 287.47 | 298.61 |
| 06/22/2001 | 299.5 | 302.26 | 297.47 | 301.42 |
| 06/25/2001 | 300.39 | 302.84 | 294.33 | 295.04 |
| 06/26/2001 | 294.51 | 296.16 | 289.93 | 295.75 |
| 06/27/2001 | 295.49 | 297.51 | 293.72 | 293.72 |
| 06/28/2001 | 294.46 | 302.76 | 291.92 | 301.46 |
| 06/29/2001 | 303.51 | 309.78 | 301.73 | 307.3 |
| 07/02/2001 | 307.97 | 307.97 | 301.28 | 305.29 |
| 07/03/2001 | 301.1 | 305.65 | 298.18 | 299.6 |
| 07/04/2001 | 300.57 | 302.62 | 294.52 | 296.42 |
| 07/05/2001 | 294.69 | 303.49 | 294.69 | 303.15 |
| 07/06/2001 | 301.28 | 301.28 | 295.95 | 297.58 |
| 07/09/2001 | 298.16 | 301.91 | 297.27 | 301.01 |
| 07/10/2001 | 301.37 | 302.13 | 296.93 | 297.54 |
| 07/11/2001 | 294.86 | 297.22 | 288 | 290.85 |
| 07/12/2001 | 293.26 | 294.14 | 288.67 | 289.25 |
| 07/13/2001 | 289.7 | 290.84 | 282.57 | 286.13 |
| 07/16/2001 | 286.12 | 290.98 | 282.56 | 288.52 |
| 07/17/2001 | 286.66 | 289.6 | 284.79 | 286.22 |
| 07/18/2001 | 285.25 | 286.04 | 278.53 | 278.53 |
| 07/19/2001 | 279.44 | 284.35 | 278.69 | 284.35 |
| 07/20/2001 | 282.57 | 284.64 | 272.94 | 274.09 |
| 07/23/2001 | 274.54 | 284.48 | 272.76 | 281.67 |
| 07/24/2001 | 281.67 | 285.01 | 279 | 280.33 |
| 07/25/2001 | 282.12 | 285.05 | 274.01 | 274.75 |
| 07/26/2001 | 277.21 | 283.68 | 272.68 | 282.83 |
| 07/27/2001 | 285.24 | 287.8 | 281.67 | 284.35 |
| 07/30/2001 | 284.35 | 288.34 | 281.68 | 283.45 |
| 07/31/2001 | 284.52 | 286.53 | 282.74 | 286.12 |
| 08/01/2001 | 287.78 | 289.72 | 284.52 | 286.57 |
| 08/02/2001 | 287.02 | 289.6 | 283.45 | 283.45 |
| 08/03/2001 | 283.9 | 288.79 | 283.73 | 285.68 |
| 08/06/2001 | 285.24 | 291.48 | 285.24 | 287.91 |
| 08/07/2001 | 287.47 | 291.25 | 287.2 | 289.65 |
| 08/08/2001 | 288.73 | 293.97 | 288.62 | 290.58 |
| 08/09/2001 | 288.36 | 290.99 | 284.41 | 286.57 |
| 08/10/2001 | 288.8 | 289.87 | 280.87 | 283.01 |
| 08/13/2001 | 282.12 | 288.35 | 282.12 | 286.53 |
| 08/14/2001 | 286.57 | 289.85 | 284.79 | 286.79 |
| 08/15/2001 | 287.02 | 292.28 | 285.17 | 289.69 |
| 08/16/2001 | 288.7 | 290.5 | 286.13 | 288.71 |
| 08/17/2001 | 289.29 | 289.67 | 277.97 | 280.38 |
| 08/20/2001 | 279.53 | 282.41 | 275.43 | 279.71 |
| 08/21/2001 | 281.67 | 282.87 | 276.32 | 277.66 |
| 08/22/2001 | 276.06 | 281.22 | 274.81 | 275.43 |
| 08/23/2001 | 277.21 | 283.9 | 275 | 280.78 |
| 08/24/2001 | 282.02 | 286.52 | 281.68 | 282.76 |
| 08/27/2001 | 284.88 | 284.88 | 281.57 | 283.99 |
| 08/28/2001 | 282.83 | 285.15 | 276.14 | 277.21 |
| 08/29/2001 | 276.35 | 281.58 | 275.9 | 279.47 |
| 08/30/2001 | 278.16 | 282.58 | 274.54 | 274.54 |
| 08/31/2001 | 274.54 | 278.28 | 273.52 | 274.81 |
| 09/03/2001 | 275.86 | 276.23 | 267.32 | 269.73 |
| 09/04/2001 | 271.42 | 273.2 | 263.71 | 271.15 |
| 09/05/2001 | 267 | 267.41 | 258.19 | 259.74 |
| 09/06/2001 | 262.69 | 263.62 | 242.76 | 243.03 |
| 09/07/2001 | 244.23 | 245.52 | 233.11 | 234.7 |
| 09/10/2001 | 233.1 | 238.89 | 225.08 | 235.41 |
| 09/11/2001 | 237.99 | 243.34 | 197.88 | 202.34 |
| 09/12/2001 | 200.56 | 211.52 | 188.43 | 205.55 |
| 09/13/2001 | 207.25 | 216 | 205.01 | 209.47 |
| 09/14/2001 | 209.48 | 215.17 | 192.09 | 192.62 |
| 09/17/2001 | 193.87 | 209.46 | 189.19 | 203.68 |
| 09/18/2001 | 204.12 | 215.71 | 200.38 | 213.75 |
| 09/19/2001 | 214.73 | 221.9 | 206.97 | 208.58 |
| 09/20/2001 | 205.37 | 208.58 | 192.36 | 194.32 |
| 09/21/2001 | 187.19 | 188.08 | 172.64 | 182.99 |
| 09/24/2001 | 186.56 | 195.65 | 185.23 | 195.21 |
| 09/25/2001 | 194.84 | 203.23 | 188.79 | 197.7 |
| 09/26/2001 | 197.48 | 206.87 | 195.9 | 202.33 |
| 09/27/2001 | 201.45 | 213.33 | 200.7 | 213.33 |
| 09/28/2001 | 214.82 | 223.21 | 214.82 | 221.06 |
| 10/01/2001 | 222.84 | 222.84 | 214.49 | 217.55 |
| 10/02/2001 | 218.03 | 221.06 | 210.01 | 220.17 |
| 10/03/2001 | 218.47 | 223.29 | 209.74 | 223.29 |
| 10/04/2001 | 222.93 | 229.98 | 216.25 | 223.51 |
| 10/05/2001 | 221.06 | 229.96 | 217.49 | 221.15 |
| 10/08/2001 | 214.82 | 220.52 | 210.5 | 217.45 |
| 10/09/2001 | 215.53 | 222.75 | 214.82 | 219.9 |
| 10/10/2001 | 218.38 | 229.44 | 217.18 | 228.77 |
| 10/11/2001 | 231.04 | 238.84 | 228.37 | 237.11 |
| 10/12/2001 | 237.12 | 238.44 | 224.72 | 226.67 |
| 10/15/2001 | 225.06 | 227.43 | 218.39 | 222.62 |
| 10/16/2001 | 222.4 | 228.64 | 219.55 | 227.31 |
| 10/17/2001 | 229.31 | 234.87 | 226.56 | 227.65 |
| 10/18/2001 | 223.73 | 229.74 | 223.73 | 227.3 |
| 10/19/2001 | 227.31 | 227.65 | 221.22 | 223.3 |
| 10/22/2001 | 223.52 | 233.32 | 221.95 | 233.32 |
| 10/23/2001 | 236.31 | 238.89 | 233.09 | 234.43 |
| 10/24/2001 | 232.25 | 243.56 | 231.74 | 243.34 |
| 10/25/2001 | 242.09 | 248.6 | 240.22 | 242.72 |
| 10/26/2001 | 245.93 | 251.36 | 243.34 | 251.36 |
| 10/29/2001 | 249.49 | 249.49 | 239.69 | 239.69 |
| 10/30/2001 | 237.1 | 237.91 | 231.58 | 235.77 |
| 10/31/2001 | 233.99 | 238.39 | 229.26 | 233.36 |
| 11/01/2001 | 233.36 | 240.22 | 227.53 | 240.22 |
| 11/02/2001 | 240.17 | 241.37 | 234.58 | 236.57 |
| 11/05/2001 | 238.02 | 246.02 | 236.21 | 246.02 |
| 11/06/2001 | 248.25 | 250.96 | 241.56 | 241.56 |
| 11/07/2001 | 243.43 | 248.45 | 239.96 | 247.44 |
| 11/08/2001 | 245.22 | 255.93 | 245.21 | 254.93 |
| 11/09/2001 | 252.08 | 252.99 | 246.2 | 247.89 |
| 11/12/2001 | 247.89 | 247.89 | 227.74 | 241.2 |
| 11/13/2001 | 243.34 | 249.14 | 239.87 | 248.34 |
| 11/14/2001 | 247.85 | 249.58 | 239.79 | 241.83 |
| 11/15/2001 | 243.33 | 244.23 | 231.75 | 231.75 |
| 11/16/2001 | 232.45 | 236.12 | 231.04 | 231.8 |
| 11/19/2001 | 233.49 | 239.33 | 232.65 | 239.33 |
| 11/20/2001 | 238.89 | 240.67 | 229.75 | 234.87 |
| 11/21/2001 | 232.66 | 239.06 | 230.54 | 233.07 |
| 11/22/2001 | 234.6 | 237.64 | 233.09 | 236.21 |
| 11/23/2001 | 236.21 | 239.96 | 233.3 | 237.55 |
| 11/26/2001 | 237.1 | 240.4 | 231.93 | 231.93 |
| 11/27/2001 | 233.14 | 234.32 | 223.55 | 227.48 |
| 11/28/2001 | 224.62 | 230.2 | 222.94 | 224.18 |
| 11/29/2001 | 223.73 | 234.43 | 223.73 | 232.21 |
| 11/30/2001 | 234.38 | 238.14 | 232.2 | 235.31 |
| 12/03/2001 | 235.31 | 235.31 | 226.68 | 232.86 |
| 12/04/2001 | 234.21 | 236.12 | 231.93 | 233.58 |
| 12/05/2001 | 236.21 | 242.01 | 236.21 | 241.56 |
| 12/06/2001 | 242.36 | 246.02 | 239.82 | 244.4 |
| 12/07/2001 | 243.92 | 248.48 | 242.37 | 245.13 |
| 12/10/2001 | 246.01 | 248.33 | 238.97 | 239.24 |
| 12/11/2001 | 239.24 | 242.51 | 237.77 | 240.22 |
| 12/12/2001 | 241.43 | 243.51 | 233.54 | 236.64 |
| 12/13/2001 | 236.21 | 238.01 | 229.62 | 230.06 |
| 12/14/2001 | 228.64 | 230.18 | 225.74 | 225.74 |
| 12/17/2001 | 227.3 | 233.98 | 226.06 | 232.68 |
| 12/18/2001 | 232.29 | 232.68 | 228.9 | 228.9 |
| 12/19/2001 | 228.64 | 230.86 | 223.55 | 227 |
| 12/20/2001 | 228.08 | 229.88 | 222.32 | 225.52 |
| 12/21/2001 | 224.22 | 227 | 219.55 | 226.18 |
| 12/27/2001 | 228.19 | 231.31 | 227.19 | 231.31 |
| 12/28/2001 | 231.13 | 237.76 | 230.86 | 237.1 |