ALV.DE: Allianz SE Historical Data

2002 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 166.1209

CLOSE 165.4594

Low

LOW 65.96

High

HIGH 256.62

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	236.12	239.77	233.23	235.9
01/03/2002	238.89	241.78	237.59	241.78
01/04/2002	241.56	242.36	235.67	237.1
01/07/2002	239.24	239.24	234.43	234.43
01/08/2002	233.54	236.1	232.65	233.09
01/09/2002	232.91	235.67	231.53	234.87
01/10/2002	232.29	235.21	232.2	232.99
01/11/2002	233.54	237.65	233.54	236.26
01/14/2002	234.43	234.79	226.85	226.85
01/15/2002	226.42	232.19	224.89	230.15
01/16/2002	228.19	228.19	224.18	225.26
01/17/2002	226.05	235.32	225.61	235.23
01/18/2002	231.84	235.15	231.62	233.85
01/22/2002	233.43	234.03	231.76	233.54
01/23/2002	233.98	239.3	231.75	238.88
01/24/2002	241.56	242.25	238.89	240.57
01/25/2002	239.42	239.42	234.56	236.21
01/29/2002	239.82	244.46	236.62	236.7
01/31/2002	233.49	234.37	230.6	231.98
02/01/2002	233.98	234.54	228.55	229.8
02/04/2002	230.11	230.82	224.36	224.45
02/05/2002	222.84	224.62	215.84	216.69
02/06/2002	218.38	218.7	208.86	209.47
02/07/2002	207.78	223.29	205.5	222.44
02/08/2002	221.95	228.88	219.11	224.62
02/11/2002	227.31	229.53	225.38	229.08
02/12/2002	230.42	233.15	222.4	225.3
02/13/2002	225.96	229.61	224.89	227.56
02/14/2002	229.97	232.68	227.83	232.2
02/15/2002	232.02	232.19	225.52	227.47
02/18/2002	225.96	226.14	223.38	224.27
02/19/2002	223.64	223.75	217.23	219.14
02/20/2002	217.14	220.94	214.64	218.38
02/21/2002	224.18	225.07	216.6	220.85
02/22/2002	218.81	218.83	214.2	217.05
02/25/2002	218.21	220.6	214.91	220.6
02/26/2002	223.42	224.89	219.57	221.43
02/27/2002	222.93	225.63	221.51	225.07
02/28/2002	221.33	231.1	219.28	230.77
03/01/2002	229.88	232.65	228.38	231.2
03/04/2002	233.09	236.47	233.09	236.08
03/05/2002	235.31	240.18	233.98	238.44
03/06/2002	236.66	240.45	235.77	239.87
03/07/2002	240.67	244.13	239.69	239.78
03/08/2002	240.67	247.89	240.4	245.21
03/11/2002	246.02	248.69	243.92	246.02
03/12/2002	246.46	246.73	242.63	244.29
03/13/2002	243.34	246.91	239.25	240.28
03/14/2002	240.23	243.12	239.02	242.36
03/15/2002	242	249.31	240.21	249
03/18/2002	252.73	256.62	252.3	252.3
03/19/2002	253.68	256	252.36	256
03/20/2002	253.46	253.95	247.84	249.31
03/21/2002	247.83	249.04	245.13	245.79
03/22/2002	248.49	249.14	239.78	243
03/25/2002	241.11	243.3	238.71	238.97
03/26/2002	240.22	243.79	237.25	243.78
03/27/2002	243.7	243.7	239.35	241.14
03/28/2002	240.94	246.02	239.79	243.34
04/02/2002	242.05	243.66	240.31	241.4
04/03/2002	242.09	242.63	239.08	239.42
04/04/2002	239.96	241.07	238.26	239.96
04/05/2002	239.82	243.34	238.89	242.08
04/08/2002	242.45	242.8	236.79	238.08
04/09/2002	240	243.49	239.38	242.9
04/10/2002	240.94	249.36	240.87	247.1
04/11/2002	247.8	250.47	244.55	244.86
04/12/2002	245.57	248.25	245.21	247.58
04/15/2002	247.55	249.94	245.7	248.94
04/16/2002	250.24	251.36	247.95	248.96
04/17/2002	250.25	252.12	248.68	249.23
04/18/2002	249.49	253.95	239.7	243.33
04/19/2002	243.34	245.46	242.67	244.86
04/22/2002	246.02	246.02	240.24	242.72
04/23/2002	244.14	244.63	239.1	241.11
04/24/2002	241.21	244.32	240.42	243.61
04/25/2002	243.34	243.34	233.54	235.61
04/26/2002	237.1	237.41	232.66	232.66
04/29/2002	234.41	234.41	230.77	232.66
04/30/2002	234.15	235.28	228.19	232.89
05/02/2002	233.81	235.24	227.57	228.37
05/03/2002	227.84	230.85	223.29	224.62
05/06/2002	225.33	227.16	223.6	225.52
05/07/2002	224.47	227.65	221.5	226.85
05/08/2002	227.43	229.94	227.1	229.84
05/09/2002	229.08	230.85	227.48	228.9
05/10/2002	229.17	229.5	224.38	224.4
05/13/2002	224.62	229.93	222.09	229.62
05/14/2002	229.97	233.54	228.7	231.26
05/15/2002	232.65	232.82	228.68	229.97
05/16/2002	231.75	234.34	230.24	230.43
05/17/2002	232.38	232.98	229.3	230.25
05/20/2002	229.26	230.47	226.47	227.3
05/21/2002	226.41	226.41	223.92	225.07
05/22/2002	224.22	225.29	220.17	221
05/23/2002	221.5	222.71	214.82	217.14
05/24/2002	218.38	221.94	217.15	219.81
05/27/2002	221.86	224.12	220.18	221.52
05/28/2002	223.03	223.06	215.72	217.67
05/29/2002	216.07	217.94	214	216.87
05/30/2002	215.98	216.93	209.34	209.9
05/31/2002	209.21	214.64	206.04	214.64
06/03/2002	213.26	215.17	208.76	209.54
06/04/2002	207.3	208.22	198.77	200.2
06/05/2002	202.79	205.42	200.91	201.54
06/06/2002	204.08	205.73	200.69	203.11
06/07/2002	200.56	201.49	197.32	201.18
06/10/2002	202.34	204.09	197.55	200.74
06/11/2002	201.45	204.03	199.22	200.56
06/12/2002	200.09	200.11	193.43	195.21
06/13/2002	196.9	197.7	189.08	189.91
06/14/2002	188.97	189.76	181.72	183.02
06/17/2002	184.6	191.2	184.07	190.66
06/18/2002	191.6	192.31	182.11	184.37
06/19/2002	181.84	184.07	179.4	183.18
06/20/2002	181.05	181.75	171.22	173.81
06/21/2002	171.19	176.6	168.53	169.45
06/24/2002	169.45	171.81	156.26	162.5
06/25/2002	165.8	172.48	164.9	168.82
06/26/2002	154.21	163.5	152.96	162.23
06/27/2002	165.88	170.58	162.58	170.03
06/28/2002	172.92	182.24	172.48	182.24
07/01/2002	180.06	183.09	175.87	178.27
07/02/2002	174.48	174.8	165.44	167.58
07/03/2002	169.36	170.11	160.53	164.23
07/04/2002	167.58	172.03	166.09	172.03
07/05/2002	172.03	185.26	172.03	185.26
07/08/2002	183.18	184.5	179.74	184.5
07/09/2002	182.91	187.63	176.94	179.83
07/10/2002	173.55	175.11	166.71	166.71
07/11/2002	163.13	168	159.57	164.47
07/12/2002	169.34	173.64	163.43	164.9
07/15/2002	164.46	166.15	151.53	151.53
07/16/2002	157.64	159.1	144.13	156.88
07/17/2002	153.76	164.45	153.05	163.39
07/18/2002	163.39	164.26	153.18	159.02
07/19/2002	153.14	154.38	145.03	145.96
07/22/2002	144.84	145.64	131.03	134.77
07/23/2002	138.16	140.35	123.01	123.99
07/24/2002	123.1	132.36	114.12	131.03
07/25/2002	137.28	137.71	125.68	127.69
07/26/2002	126.13	130.14	117.13	130.14
07/29/2002	132.46	147.03	131.48	147.03
07/30/2002	147.08	149.17	135.13	146.27
07/31/2002	145.11	153.25	128.8	129.52
08/01/2002	122.12	129.96	120.47	123.9
08/02/2002	122.3	124.08	115.88	118.99
08/05/2002	118.73	119.39	109.19	109.19
08/06/2002	107.86	121.58	103.18	119.53
08/07/2002	120.51	122.56	111.42	111.96
08/08/2002	116.08	119	109.92	118.64
08/09/2002	119.26	122.12	115.25	120.25
08/12/2002	115.7	118.55	113.68	114.18
08/13/2002	114.99	116.5	110.23	115.43
08/14/2002	110.53	114.53	110.08	112.21
08/15/2002	114.99	116.76	111.06	112.76
08/16/2002	113.47	114.08	106.79	110.99
08/19/2002	109.17	119.26	108.75	118.45
08/20/2002	119.75	122.3	115.89	116.77
08/21/2002	116.77	126.95	116.57	126.95
08/22/2002	127.24	133.32	126.68	132.37
08/23/2002	132.81	133.35	124.89	126.72
08/26/2002	127.11	130.58	122.13	124.79
08/27/2002	125.68	130.94	123.46	129.96
08/28/2002	127.64	128.76	120.33	120.78
08/29/2002	119.33	119.89	113.88	117.66
08/30/2002	117.66	120.25	113.7	116.76
09/02/2002	115.88	116.06	112.59	113.87
09/03/2002	111.87	112.8	106.96	106.96
09/04/2002	107.23	110.16	102.77	104.47
09/05/2002	106.51	106.51	99.24	99.65
09/06/2002	101.04	106.56	100.43	106.07
09/09/2002	106.83	106.96	102.69	105.27
09/10/2002	106.52	108.23	102.08	103.62
09/11/2002	104.65	106.3	101.17	104.56
09/12/2002	103.4	103.84	98.54	98.64
09/13/2002	96.04	96.58	89.05	89.31
09/16/2002	90.82	90.92	84.9	87.18
09/17/2002	92.52	92.61	81.28	84.23
09/18/2002	81.11	83.34	79.14	80.13
09/19/2002	82.01	85.13	78.26	81.38
09/20/2002	80.45	89.02	79.78	88.69
09/23/2002	87.58	90.72	83.25	85.24
09/24/2002	86.28	88.16	82.9	86.11
09/25/2002	85.05	91.98	82.72	91.69
09/26/2002	94.39	94.93	85.12	86.71
09/27/2002	87.71	88.2	80.68	81.34
09/30/2002	79.96	80.49	73.98	77.24
10/01/2002	77.77	81.82	74.47	80.22
10/02/2002	83.52	83.97	76.79	82.9
10/03/2002	79.62	80.67	76.02	77.01
10/04/2002	77.58	78.34	70.08	70.69
10/07/2002	68.64	73.59	68.64	70.95
10/08/2002	71.71	74.25	66.76	70.77
10/09/2002	70.06	71.31	65.96	68.35
10/10/2002	66.58	75.32	66.58	75.32
10/11/2002	76.56	85.48	75.41	85.48
10/14/2002	82.13	84.63	78.53	82.64
10/15/2002	84.67	92.24	84.23	89.95
10/16/2002	87.91	94.93	87.8	91.28
10/17/2002	94.48	99.83	94.04	97.16
10/18/2002	99.83	99.83	90.12	97.16
10/21/2002	94.62	100.72	93.91	100.72
10/22/2002	98.96	103.4	95.37	95.82
10/23/2002	96.62	98.83	87.9	88.87
10/24/2002	91.63	94.48	88.47	91.54
10/25/2002	89.59	92.18	88.25	90.91
10/28/2002	93.59	97.6	93.24	96.45
10/29/2002	94.04	96.22	89.76	90.47
10/30/2002	93	94.4	89.36	92.29
10/31/2002	92.17	98.32	91.28	94.56
11/01/2002	93.06	94.03	90.35	93.59
11/04/2002	96.98	100.62	95.94	100.62
11/05/2002	98.85	109.01	97.62	107.45
11/06/2002	111.24	112.74	103.58	106.31
11/07/2002	106.96	108.47	99.04	99.66
11/08/2002	98.27	100.64	94.94	95.88
11/11/2002	93.69	94.6	89.59	91
11/12/2002	90.87	92.84	89.72	90.61
11/13/2002	89.58	90.38	84.68	86.55
11/14/2002	85.39	95.14	84.23	93.59
11/15/2002	95.82	96.94	89.95	91.8
11/18/2002	92.61	96.09	91.36	93.37
11/19/2002	91.45	93.54	90.47	92.97
11/20/2002	93.55	93.55	89.19	93.5
11/21/2002	95.29	97.16	94.04	97.16
11/22/2002	97.96	101.07	96.63	100.83
11/25/2002	101.92	104.47	100.9	101.66
11/26/2002	102.06	102.06	95.47	95.77
11/27/2002	94.07	102.14	92.84	101.88
11/28/2002	102.5	104.27	100.1	101.62
11/29/2002	102.6	102.77	99.12	100.01
12/02/2002	100.72	106.96	100.48	102.42
12/03/2002	103.84	104.19	98.94	98.94
12/04/2002	97.03	98.94	95.92	98.94
12/05/2002	99.82	103.27	94.93	95.55
12/06/2002	96.26	97.96	91.36	96.04
12/09/2002	94.97	96.51	89.14	89.14
12/10/2002	89.56	93.42	89.23	92.84
12/11/2002	93.86	97.36	92.58	96.53
12/12/2002	96.76	98.34	92.63	93.13
12/13/2002	92.7	93.23	89.67	91.54
12/16/2002	89.58	97.16	89.58	97.16
12/17/2002	97.6	97.6	93.6	93.6
12/18/2002	92.93	95.96	90.3	90.56
12/19/2002	90.92	93.37	84.77	86.85
12/20/2002	87.79	88.87	84.06	87.73
12/23/2002	87.35	88.22	85.44	87.34
12/27/2002	86.64	87.09	80.14	80.14
12/30/2002	80	81.27	79.87	80.8

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2002 Historical Chart

Average

Low

High