ALV.DE: Allianz SE Historical Data

2003 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 75.4202

CLOSE 75.3551

Low

LOW 39.67

High

HIGH 101.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	82.54	87.77	81.29	87.77
01/03/2003	87.26	89.14	85.14	86.82
01/06/2003	87.8	88.78	83.32	88.11
01/07/2003	87.51	87.71	84.23	85.34
01/08/2003	84.24	85.04	81.56	81.56
01/09/2003	82.45	82.84	78.58	82.33
01/10/2003	82.45	84.95	81.42	82.91
01/13/2003	84.46	85.93	83	83.08
01/14/2003	83.43	86.02	82.59	84.37
01/15/2003	85.57	86.02	82.74	83.24
01/16/2003	82.99	84.23	82.29	82.98
01/17/2003	82.13	83.07	78.66	78.66
01/20/2003	79.96	80.15	75.37	75.53
01/21/2003	76.39	77.66	74.71	75.31
01/22/2003	75.36	76.1	71.62	73.27
01/23/2003	74	75.56	71.75	73.04
01/24/2003	73.31	74.07	70.35	70.64
01/27/2003	70.6	70.86	65.52	66.67
01/28/2003	67.52	69.7	63.44	66.42
01/29/2003	65.06	68.99	63.44	67.09
01/30/2003	66.72	68.71	64.36	65.07
01/31/2003	64.15	65.95	62.49	65.86
02/03/2003	67.74	68.16	65.07	65.96
02/04/2003	64.86	65.19	61.24	62.04
02/05/2003	62.19	65.16	59.95	64.62
02/06/2003	62.84	64.6	61.26	62.4
02/07/2003	62.48	64.27	60.24	60.43
02/10/2003	60.43	60.48	57.05	58.61
02/11/2003	59.73	62.21	58.38	60.13
02/12/2003	59.42	60.23	57.09	58.96
02/13/2003	57.94	61.33	57.24	59.59
02/14/2003	61.05	64.07	60.29	63.29
02/17/2003	64.62	66.17	64.37	65.78
02/18/2003	65.47	68.77	63.92	68.56
02/19/2003	67.03	68.02	64.64	64.89
02/20/2003	65.07	66.05	62.26	63.02
02/21/2003	62.48	63.58	60.88	63.58
02/24/2003	64.09	64.09	61.07	61.15
02/25/2003	60.88	60.92	57.33	58.34
02/26/2003	59.28	59.53	56.44	56.66
02/27/2003	56.51	58.38	55.71	58.38
02/28/2003	58.03	60.61	57.58	59.24
03/03/2003	60.97	62.13	59.53	60.61
03/04/2003	59.19	59.96	57.17	58.03
03/05/2003	57.15	60.17	56.66	58.76
03/06/2003	59.55	59.63	55.98	56.29
03/07/2003	55.71	55.98	54.26	55.17
03/10/2003	55.53	55.71	51.98	52.06
03/11/2003	51.74	54.37	50.55	51.7
03/12/2003	51.79	52.76	46.8	47.24
03/13/2003	49.55	51.72	47.43	51.72
03/14/2003	53.13	56.91	52.72	53.22
03/17/2003	50.52	55.97	49.34	55.53
03/18/2003	55.26	59.28	53.94	57.04
03/19/2003	57.27	61.43	53.81	57.76
03/20/2003	53.93	57.36	51.18	53.48
03/21/2003	53.48	54.77	51.56	54.06
03/24/2003	51.7	53.46	49.57	49.57
03/25/2003	49.32	51.68	47.02	51.61
03/26/2003	52.32	52.32	48.13	48.13
03/27/2003	48.04	48.13	45.25	46.7
03/28/2003	46.35	46.57	44.52	44.57
03/31/2003	44.03	44.15	39.67	40.47
04/01/2003	42.11	43.54	41.83	42.79
04/02/2003	44.88	46.35	44.57	45.33
04/03/2003	45.01	47.14	42.83	43.3
04/04/2003	44.3	45.19	43.63	44.59
04/07/2003	49.03	50.26	47.83	50.09
04/08/2003	48.62	53.03	48.18	51.16
04/09/2003	49.47	54.36	49.03	51.7
04/10/2003	51.25	54.64	50.7	52.59
04/11/2003	53.79	53.92	49.92	50.76
04/14/2003	52.05	52.81	49.4	50.23
04/15/2003	51.75	57.65	51.7	56.53
04/16/2003	59.88	61.5	58.25	58.92
04/17/2003	58.1	59.99	58.01	58.96
04/22/2003	59	59.14	55.42	58.15
04/23/2003	59.05	59.56	57.3	58.8
04/24/2003	58.21	58.21	55.6	56
04/25/2003	55.6	57.94	53.44	56.17
04/28/2003	56.46	61.32	55.51	60.86
04/29/2003	61.9	65.48	60.55	62.01
04/30/2003	61.09	64.8	60.88	63.35
05/02/2003	63.25	64.8	62.15	64.77
05/05/2003	65.4	67.06	62.3	65.85
05/06/2003	65.49	69.49	64.59	69.49
05/07/2003	69.02	70	67.49	68.03
05/08/2003	67.81	67.84	63.48	63.55
05/09/2003	64.79	65.25	61.53	64.99
05/12/2003	65.8	66.94	63.7	66.6
05/13/2003	67	67.24	65.31	66.2
05/14/2003	65.55	67.2	65	66.25
05/15/2003	66.48	67.79	65.43	67.2
05/16/2003	67.03	69.5	65.87	67.35
05/19/2003	65.36	65.79	61.6	61.9
05/20/2003	61.7	62.7	60.23	61.55
05/21/2003	61.8	61.9	57.9	59.8
05/22/2003	60	62.09	59.31	62.09
05/23/2003	61.89	62.44	58.22	58.95
05/26/2003	59.24	60.35	59.1	59.57
05/27/2003	59.25	60.9	57.52	60.53
05/28/2003	61.35	63.32	61.11	61.96
05/29/2003	62.01	64	61.23	62
05/30/2003	61.85	65.2	61.82	64.4
06/02/2003	66.55	68.1	66.2	68.1
06/03/2003	66.1	67.88	65.5	66.77
06/04/2003	68	69	66.33	68.7
06/05/2003	69.5	70	66.01	66.8
06/06/2003	67.98	69.97	67.77	69.2
06/09/2003	68.99	69.99	67.61	68.35
06/10/2003	68	73.45	67.8	72.79
06/11/2003	74.74	75.35	73.15	74.9
06/12/2003	75.9	78.4	75.61	76.5
06/13/2003	76.5	77.3	72.7	73.5
06/16/2003	72.85	76.48	71.6	76.42
06/17/2003	79	79.18	77.16	78.24
06/18/2003	78.68	78.95	76.51	78
06/19/2003	78.68	78.69	74.11	74.89
06/20/2003	75.32	76.12	74.26	76
06/23/2003	75.05	75.15	71.56	72
06/24/2003	72.38	73.7	71.21	73.6
06/25/2003	74.2	74.45	72.75	72.9
06/26/2003	71.19	73.8	70.8	73.2
06/27/2003	74.05	74.35	72.25	72.25
06/30/2003	73.1	74.5	70.8	72.38
07/01/2003	72.5	72.7	68.51	69.55
07/02/2003	71.39	73.4	71.03	73.25
07/03/2003	72.9	73.7	70.51	72.31
07/04/2003	72	72.41	71.11	72.3
07/07/2003	73.4	75.4	73	74.1
07/08/2003	74.89	77.14	74.64	76.96
07/09/2003	77.45	78.4	76.68	77.91
07/10/2003	77.84	78.3	75.05	75.52
07/11/2003	74.97	78.1	74.21	78.05
07/14/2003	79.2	82.9	78.9	82.9
07/15/2003	82.2	85.6	82	84.1
07/16/2003	85	85.99	84	84.78
07/17/2003	83.75	83.88	81	83.23
07/18/2003	82.9	85.82	82.8	85.5
07/21/2003	86.05	86.56	82.32	82.34
07/22/2003	82.6	83.15	79.71	82.63
07/23/2003	83.5	83.78	81.62	82.45
07/24/2003	82.9	84.38	81.15	84.38
07/25/2003	83.55	84.88	82.13	83.41
07/28/2003	85.25	86.49	85.01	86.49
07/29/2003	86	89.39	85.9	89.2
07/30/2003	88.1	91.62	88.08	90.82
07/31/2003	91.4	95	89.94	95
08/01/2003	94.55	94.78	90.76	92.29
08/04/2003	91.6	92.7	88.59	89.42
08/05/2003	90.27	92.3	89.02	91.37
08/06/2003	88.99	89.74	86.53	88.9
08/07/2003	88.59	88.89	84.26	86.25
08/08/2003	86.99	87.6	84.2	85.8
08/11/2003	86.2	87.6	85.16	87.05
08/12/2003	87.71	90.4	87.25	90
08/13/2003	91.38	91.58	87.93	88.7
08/14/2003	89.47	89.47	85.5	88.08
08/15/2003	87.2	88	84.85	85.35
08/18/2003	85.6	88.42	85.6	88.42
08/19/2003	89.4	90.67	88.5	89.07
08/20/2003	88.1	88.35	85.2	86.66
08/21/2003	87	87.52	86.02	87.25
08/22/2003	86.26	86.85	85.15	85.65
08/25/2003	85.12	85.58	83.65	84.25
08/26/2003	84	85.5	82.2	82.78
08/27/2003	83.78	84.39	82.63	83.5
08/28/2003	82.5	83.8	80.68	81.55
08/29/2003	82.56	82.82	80.15	81.21
09/01/2003	81.8	84.69	81.8	84.5
09/02/2003	84.8	85.51	82.6	83.35
09/03/2003	85	86.2	84	85.9
09/04/2003	85.32	87.55	85.3	87.2
09/05/2003	87	87.44	84.41	85.28
09/08/2003	86.27	87.14	85.21	86.59
09/09/2003	87.5	87.59	84.35	85.25
09/10/2003	84.99	85.5	83	83.64
09/11/2003	83	84.7	82.51	84.3
09/12/2003	83.9	84.61	81.64	83
09/15/2003	83.5	84.47	82.7	83.2
09/16/2003	83.68	84.78	83.16	84.6
09/17/2003	86	86.37	83.8	84.1
09/18/2003	84.3	85.2	83.31	84.5
09/19/2003	84.9	85.3	82.5	82.5
09/22/2003	81.76	81.76	78.15	78.45
09/23/2003	79.35	79.74	76.35	77.25
09/24/2003	78.35	79.34	73.51	74.39
09/25/2003	74.78	76.81	74.67	75.67
09/26/2003	75.5	76.8	75.3	75.83
09/29/2003	76.2	78.2	75.07	77.35
09/30/2003	77.02	77.65	74.5	75.8
10/01/2003	75.55	77.45	74.27	77.45
10/02/2003	78	78.78	76	76
10/03/2003	76.92	79.5	76.05	79.29
10/06/2003	78.59	78.99	77.35	78.48
10/07/2003	78.48	78.95	76.51	78.05
10/08/2003	78.5	79.16	76.8	77.5
10/09/2003	77.99	80.8	77.42	80.48
10/10/2003	79.85	81.7	79.11	79.95
10/13/2003	82.6	84.24	82.6	83.3
10/14/2003	83.94	84.03	82.05	82.88
10/15/2003	83.4	85.9	82.7	84.75
10/16/2003	84.51	85.3	83.22	84.95
10/17/2003	84	85.3	82.77	83
10/20/2003	82.95	84.7	82.2	84.39
10/21/2003	85	85.5	84.05	85.23
10/22/2003	84.5	84.93	82.4	82.4
10/23/2003	80.65	82.49	78.56	82.35
10/24/2003	81.5	82.59	80.38	80.85
10/27/2003	82.47	82.9	81.3	82.4
10/28/2003	83	85	82.65	84.72
10/29/2003	86.2	88.3	85.53	88.18
10/30/2003	89	92.74	88.33	91
10/31/2003	90.55	92.94	90.01	92.22
11/03/2003	92.3	95.93	91.8	95.89
11/04/2003	96	96.05	93.17	94.88
11/05/2003	94.59	95	91.52	92.33
11/06/2003	92.8	94.6	91.14	93.28
11/07/2003	94.4	96	94.26	94.79
11/10/2003	93.15	96.8	93.1	94.61
11/11/2003	93.4	94.5	93.26	94.2
11/12/2003	92.95	94.88	92.13	94.53
11/13/2003	96.2	96.78	94.31	95.25
11/14/2003	93.41	96.35	93.3	95.74
11/17/2003	93.15	93.72	90.69	91.42
11/18/2003	92.8	93	89.31	90.1
11/19/2003	88.12	89.45	86.8	89.06
11/20/2003	90	90.19	86.9	88.3
11/21/2003	88.5	89.6	88	89.12
11/24/2003	89	92.5	89	92.09
11/25/2003	91.85	92.95	90.87	91
11/26/2003	91.48	94.43	90.84	92.05
11/27/2003	93.2	94.08	92.45	93.61
11/28/2003	93.95	94.63	91.85	93.88
12/01/2003	94.5	95.3	94.1	95.1
12/02/2003	95.39	95.5	93.84	94.51
12/03/2003	93.75	95.48	93.13	95.47
12/04/2003	94.9	95.8	93.95	94.89
12/05/2003	94	95.39	93.35	94.49
12/08/2003	93.3	93.4	91.88	93
12/09/2003	94.2	94.55	93.22	93.47
12/10/2003	92.9	93.44	92.1	92.55
12/11/2003	93.01	94.3	92.79	94.2
12/12/2003	95.01	96.12	94.27	94.63
12/15/2003	96.4	97	95.35	95.7
12/16/2003	94.95	96.3	94.48	95.6
12/17/2003	96.34	96.6	95.36	96.1
12/18/2003	96.1	99.7	95.5	98.73
12/19/2003	99.9	101.5	99.61	101.5
12/22/2003	100.2	101.15	99.78	99.78
12/23/2003	100.21	100.44	99.1	99.69
12/29/2003	99.82	100.09	99.43	99.79
12/30/2003	100.15	100.63	99.8	100.08

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2003 Historical Chart

Average

Low

High