ALV.DE: Allianz SE Historical Data

2004 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 89.8218

CLOSE 89.6948

Low

LOW 72.66

High

HIGH 112.24

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	100.08	101.17	99.7	101.08
01/05/2004	100.98	101.09	100.15	100.67
01/06/2004	100.91	100.94	99.15	99.95
01/07/2004	100.37	100.37	98.12	98.87
01/08/2004	99.79	100.23	99.25	99.55
01/09/2004	100.3	100.32	98.19	99.13
01/12/2004	98.2	98.99	96.39	97.62
01/13/2004	98.3	99.49	97.9	98.34
01/14/2004	98	102.7	97.5	102.7
01/15/2004	102	106.36	101.01	105.76
01/16/2004	107	109.48	107	108.62
01/19/2004	109.1	110	108.2	109.09
01/20/2004	109.61	109.75	106.6	107.1
01/21/2004	107.52	108	105.23	107.99
01/22/2004	109.2	110.48	107.77	109.7
01/23/2004	110	112.24	108.57	111.15
01/26/2004	110.5	110.66	106.63	107.55
01/27/2004	109.1	109.8	107.45	108.15
01/28/2004	106.75	107.4	105.25	106.24
01/29/2004	104.52	104.52	101.9	103.55
01/30/2004	103.81	105.2	102.75	102.95
02/02/2004	103.9	105.6	103.56	104.86
02/03/2004	103.49	103.49	102.07	103.15
02/04/2004	102.33	102.7	101.08	102.07
02/05/2004	101.67	103.73	101.42	101.85
02/06/2004	102.82	103.5	101.85	103.14
02/09/2004	103.91	105.85	103.62	105.55
02/10/2004	106	106.34	104.64	105.62
02/11/2004	105.9	106.98	105.12	105.97
02/12/2004	106.81	106.81	103.62	104.83
02/13/2004	105.05	105.31	102.24	102.82
02/16/2004	103.05	103.05	102.1	102.68
02/17/2004	103	105.24	102.76	104.51
02/18/2004	105.1	106.18	103.65	103.95
02/19/2004	104.95	106.9	104.64	106.9
02/20/2004	105.9	107.28	103.78	104.78
02/23/2004	105.15	106.49	104.64	105.24
02/24/2004	105.2	105.32	101.06	101.51
02/25/2004	101.02	101.08	98.5	100.2
02/26/2004	102.2	103.2	99.81	101.06
02/27/2004	102	102.05	99.86	100.26
03/01/2004	101.49	101.7	99.22	100.23
03/02/2004	100.8	101.52	99.76	101.34
03/03/2004	100.3	100.94	98.01	98.8
03/04/2004	99.39	100.6	97.8	100.2
03/05/2004	100.7	102.1	99.5	100.2
03/08/2004	100.9	101.65	100.31	100.65
03/09/2004	100.26	100.26	98.54	99.32
03/10/2004	98.45	99.27	98.15	98.59
03/11/2004	96.81	97.11	92.81	94.91
03/12/2004	93.3	95.5	92.5	94.75
03/15/2004	93.49	94.53	89.55	90
03/16/2004	90.61	92.85	89.66	90.76
03/17/2004	92.39	92.8	91.06	92.6
03/18/2004	92.3	92.85	88.49	89
03/19/2004	90.3	90.33	86.76	88.11
03/22/2004	86.62	86.95	84.62	86.64
03/23/2004	86.99	88.13	85.86	86.5
03/24/2004	86.84	87.88	85.1	86.2
03/25/2004	87.25	89.3	86.84	89.02
03/26/2004	90.6	91.2	89.65	90.05
03/29/2004	90.5	91.17	89.83	91.11
03/30/2004	90.9	91.18	88.93	89.7
03/31/2004	90.31	90.4	87.75	88.61
04/01/2004	89.11	91.13	88.31	91.02
04/02/2004	91.15	94.12	90.54	93.86
04/05/2004	94.2	95.25	93.83	94.42
04/06/2004	95.4	95.4	93.55	93.9
04/07/2004	93.9	94.68	92.43	92.43
04/08/2004	93.6	94.3	91.95	92.29
04/13/2004	93.5	95.15	93.25	94.35
04/14/2004	93	93.43	91.33	92.8
04/15/2004	92.75	93.65	91.32	91.8
04/16/2004	91.39	92.7	90.9	92.49
04/19/2004	92.02	92.3	90.17	91.38
04/20/2004	91.9	93.24	91.9	92.83
04/21/2004	92	92.68	91.32	91.63
04/22/2004	92.25	92.37	90.35	91.89
04/23/2004	93.3	93.84	92.3	92.5
04/26/2004	92.38	93.48	91.94	92.24
04/27/2004	92.18	92.49	91.26	92.05
04/28/2004	91.96	92.65	90	90.4
04/29/2004	89.9	89.93	87.93	89.25
04/30/2004	88.76	89.44	87.91	88.51
05/03/2004	87.45	88.32	87.24	88.25
05/04/2004	88.01	88.73	86.63	87.66
05/05/2004	89.5	91.38	89.25	90.89
05/06/2004	89.71	90.26	86.52	87.22
05/07/2004	87	87.68	85.01	86.98
05/10/2004	84.9	84.9	82.66	83.12
05/11/2004	83.8	84.7	83.64	84.5
05/12/2004	84.12	84.5	81.35	81.99
05/13/2004	82.49	83.63	82.22	83.17
05/14/2004	83.21	84.12	80.65	81.9
05/17/2004	80.27	80.75	78.62	80.72
05/18/2004	81.58	82.74	80.13	81.35
05/19/2004	82.7	84	82.38	83.75
05/20/2004	82.57	83.91	82.3	83.5
05/21/2004	83.69	85.18	83.6	83.93
05/24/2004	84.74	85.78	84.31	84.42
05/25/2004	83.88	84.19	82.44	83.9
05/26/2004	85.92	85.92	84.82	84.96
05/27/2004	85.44	86.35	85.24	85.58
05/28/2004	86.45	86.75	84.52	85.4
05/31/2004	84.79	86.09	84.79	85.83
06/01/2004	85.82	85.82	83.55	83.86
06/02/2004	84.3	84.5	83.1	83.58
06/03/2004	83.43	83.6	82.3	83.5
06/04/2004	83.58	85.45	83.47	84.92
06/07/2004	86.2	87.84	86.2	87
06/08/2004	88	88.18	86.65	87.67
06/09/2004	87.73	88.35	86.76	87.15
06/10/2004	87.09	87.54	86.55	87.34
06/11/2004	87.52	87.52	86.51	87.04
06/14/2004	86.6	86.96	85.02	85.75
06/15/2004	85.15	86.49	84.9	86.16
06/16/2004	86.38	86.91	85.92	86.73
06/17/2004	86.45	87.1	86.13	86.45
06/18/2004	86.35	87.24	85.59	86.91
06/21/2004	87.49	88.3	86.93	87.14
06/22/2004	86.99	87.45	85.67	85.9
06/23/2004	86.26	86.82	85.28	85.79
06/24/2004	86.8	87.48	86.21	86.91
06/25/2004	87	87.75	86.72	87.32
06/28/2004	87.32	89.58	87.05	89.15
06/29/2004	89	90.09	88.82	89.4
06/30/2004	89.8	90.3	89.02	89.03
07/01/2004	90.1	90.84	89.05	89.3
07/02/2004	89.15	89.15	88.3	88.71
07/05/2004	88.55	89.09	87.98	88.25
07/06/2004	88.25	88.48	85.85	86.52
07/07/2004	86.5	86.73	85.18	85.56
07/08/2004	85.1	85.66	83.92	85.01
07/09/2004	84.56	84.83	83.25	84.67
07/12/2004	83.89	85.16	83.85	84.15
07/13/2004	84.4	84.67	83.66	83.96
07/14/2004	83.2	84.03	82.53	83.93
07/15/2004	83.44	83.92	82.27	82.46
07/16/2004	82.47	83.67	81.66	82.07
07/19/2004	81.74	81.79	80.65	81.05
07/20/2004	80	80.8	79.28	80.77
07/21/2004	82.1	82.92	81.3	82.21
07/22/2004	80.99	81.26	79.88	79.88
07/23/2004	80.25	80.54	78.25	78.94
07/26/2004	78.53	79.79	77.21	77.4
07/27/2004	77.85	79.68	77.73	79.48
07/28/2004	80.35	80.86	78.51	78.95
07/29/2004	79.32	80.74	78.62	80.54
07/30/2004	80.54	81.18	79.81	80.3
08/02/2004	79.44	79.75	78.6	79
08/03/2004	79.1	79.45	78.23	78.56
08/04/2004	77.57	77.77	76.34	77.04
08/05/2004	77.61	78.85	77.5	77.95
08/06/2004	76.25	77.78	75.03	75.61
08/09/2004	75.73	75.89	73.11	74.41
08/10/2004	74.54	75.23	74.25	75.23
08/11/2004	75.5	75.69	72.66	74.02
08/12/2004	74.26	75.14	72.8	73.87
08/13/2004	73.1	75.09	72.8	74.45
08/16/2004	75	76.72	74.23	76.03
08/17/2004	76.5	78.88	76.22	77.56
08/18/2004	77.96	78.65	77.29	78.23
08/19/2004	79.13	79.71	77.08	77.91
08/20/2004	77.51	77.7	76.94	77.21
08/23/2004	77.8	79.35	77.75	78.51
08/24/2004	78.74	79.37	78.4	79.02
08/25/2004	79.55	79.9	78.86	79.22
08/26/2004	80.14	80.77	79.61	80.5
08/27/2004	80.7	81.33	80.45	80.99
08/30/2004	80.9	81.05	80.05	80.62
08/31/2004	79.94	80.04	78.48	79.19
09/01/2004	79.86	80.56	79.54	80.14
09/02/2004	79.8	80.8	79.44	80.37
09/03/2004	80.15	82.28	80.14	82.02
09/06/2004	82.35	83.6	82.05	83.2
09/07/2004	83.29	83.7	82.55	83.22
09/08/2004	83.22	83.5	82.44	83.2
09/09/2004	82.58	82.7	81.61	82.02
09/10/2004	82.37	83.24	81.81	82.76
09/13/2004	83.19	84.45	83.15	84.42
09/14/2004	84.46	84.7	83.89	84.49
09/15/2004	84.6	85.94	84.45	84.75
09/16/2004	85.31	85.74	85.01	85.18
09/17/2004	85.02	86	84.9	85.96
09/20/2004	86	86.11	85.12	85.63
09/21/2004	85.6	86.1	84.57	85
09/22/2004	84.77	85.09	83.29	83.63
09/23/2004	82.95	83	81.75	82.41
09/24/2004	82.44	82.44	81.75	81.89
09/27/2004	81.73	81.73	80.33	80.97
09/28/2004	80.31	81.96	80.15	81.09
09/29/2004	81.48	82.49	81.3	81.77
09/30/2004	82.69	82.98	80.57	81.09
10/01/2004	81	83.68	80.92	83.57
10/04/2004	84.7	85.84	84.63	85.4
10/05/2004	85.5	87.09	85.06	86.5
10/06/2004	86.52	87.23	86.29	87
10/07/2004	87.21	87.45	85.71	86.29
10/08/2004	85.9	86.71	84.55	85.38
10/11/2004	85.15	85.79	84.61	85.32
10/12/2004	85.1	85.56	83.35	84.4
10/13/2004	84.94	86.03	84.52	84.95
10/14/2004	83.9	84.38	83.46	84.02
10/15/2004	82.14	82.6	80.26	80.98
10/18/2004	81.3	81.7	79.68	80.22
10/19/2004	81.25	82.21	81.23	81.35
10/20/2004	80.15	80.45	78.82	79.84
10/21/2004	80.35	80.64	78.32	79.74
10/22/2004	80.09	81.67	79.7	80.41
10/25/2004	78.98	79.31	78.1	78.48
10/26/2004	79.2	79.95	78.95	79.65
10/27/2004	80.8	81.61	80.19	81.61
10/28/2004	82.3	83.15	82.3	82.72
10/29/2004	83	84.26	82.55	83.38
11/01/2004	83.99	84.95	83.75	84.67
11/02/2004	85.21	85.88	84.75	85.57
11/03/2004	86.4	87.28	86.02	86.22
11/04/2004	86.49	87.2	86.05	87.1
11/05/2004	88.85	90.84	88.62	89.31
11/08/2004	89.38	89.84	88.54	89.08
11/09/2004	89.59	90.05	89.19	89.55
11/10/2004	89.98	90.57	89.88	90.2
11/11/2004	89.86	91.22	89.36	90.89
11/12/2004	92.92	94.06	92.36	93
11/15/2004	94	94.46	92.5	92.7
11/16/2004	92.66	92.9	91.29	91.96
11/17/2004	92.11	93.65	91.92	93.6
11/18/2004	92.95	93.75	92.62	93.3
11/19/2004	93.57	94.15	92.1	92.4
11/22/2004	91.52	92.38	90.92	92.29
11/23/2004	93.21	93.97	92.82	93.2
11/24/2004	94.25	94.25	93.21	93.5
11/25/2004	93.8	94.67	93.36	94.67
11/26/2004	94.5	94.68	93.86	94.56
11/29/2004	94.8	96.58	94.57	94.57
11/30/2004	95.2	95.3	93.28	94.01
12/01/2004	93.5	94.82	93.4	94.73
12/02/2004	95.35	96.3	95.14	95.87
12/03/2004	96.25	96.92	95.3	96.08
12/06/2004	95.7	96.43	95.3	95.71
12/07/2004	95.25	96.57	95.01	96.4
12/08/2004	95.31	96.77	95.11	96.26
12/09/2004	95.75	96.5	93.69	94
12/10/2004	94.75	95.19	93.81	94.25
12/13/2004	94.8	95.95	94.76	95.7
12/14/2004	96.42	96.58	95.65	96.4
12/15/2004	96.7	96.74	95.67	95.83
12/16/2004	96	96.48	95.51	96.35
12/17/2004	96.9	96.9	94.99	95.02
12/20/2004	94.97	96.69	94.95	96.45
12/21/2004	96.02	96.85	96.01	96.44
12/22/2004	97	98.1	96.87	97.6
12/23/2004	97.2	98.26	97.2	97.85
12/27/2004	97.82	97.82	97	97
12/28/2004	97.45	97.5	96.42	97.17
12/29/2004	97.5	97.8	96.6	97.09
12/30/2004	97.3	97.6	96.96	97.6

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2004 Historical Chart

Average

Low

High