ALV.DE: Allianz SE Historical Data

2005 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 103.8534

CLOSE 103.9032

Low

LOW 89.18

High

HIGH 130.24

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	97.3	98.1	96.79	97.39
01/04/2005	97.65	98.3	97.25	97.8
01/05/2005	96.71	96.9	96.21	96.43
01/06/2005	96.37	97.75	96.3	97.4
01/07/2005	96.87	97.74	96.55	97.48
01/10/2005	97.06	97.68	96.99	97.27
01/11/2005	97.24	97.5	91	95.6
01/12/2005	95.9	95.9	93.93	94.38
01/13/2005	94.78	95.38	94.46	94.95
01/14/2005	94.21	95.21	94.14	95.14
01/17/2005	95.6	95.97	95.15	95.58
01/18/2005	95.05	95.74	94.16	94.7
01/19/2005	94.3	94.55	92.9	92.9
01/20/2005	92	92.36	91.46	91.97
01/21/2005	91.18	91.68	90.2	91.17
01/24/2005	90.5	90.96	89.25	90.9
01/25/2005	90.89	92.19	90.64	92
01/26/2005	91.05	91.35	90.06	90.34
01/27/2005	90.48	90.75	89.18	90.16
01/28/2005	90.43	90.75	89.25	89.72
01/31/2005	90.49	91.2	90.33	90.95
02/01/2005	90.45	91.33	90.31	91.24
02/02/2005	92.3	92.47	91.95	92.1
02/03/2005	92.4	92.4	91.15	91.77
02/04/2005	92	92.4	91.22	92.19
02/07/2005	93.48	94.43	93.3	94.15
02/08/2005	94.19	94.73	93.91	94.36
02/09/2005	94.59	94.75	93.66	93.82
02/10/2005	94	94.4	93.2	93.5
02/11/2005	93.95	95.2	93.65	95.16
02/14/2005	95.5	95.71	95.05	95.5
02/15/2005	95.65	95.87	94.65	95.73
02/16/2005	95.73	95.73	93.85	94.21
02/17/2005	94.13	94.55	93.54	94.22
02/18/2005	94	94	92.64	92.81
02/21/2005	92.65	94.09	92.59	93.76
02/22/2005	93.65	93.75	92.68	93.22
02/23/2005	92.5	92.77	91.56	92.63
02/24/2005	93	94.17	92.45	93.96
02/25/2005	94.6	95.63	94.33	95.22
02/28/2005	95.89	96	95	95.62
03/01/2005	95.01	96.8	94.87	96.3
03/02/2005	96.15	96.4	95.3	96.34
03/03/2005	95.91	96.59	95.51	95.76
03/04/2005	96	97.62	95.8	97.6
03/07/2005	97.9	98.13	97.6	97.92
03/08/2005	97.85	98.75	97.6	98.18
03/09/2005	98.43	98.85	96.75	96.85
03/10/2005	96	97.1	95.71	96.4
03/11/2005	97.68	99.36	97.6	98.74
03/14/2005	99.48	99.73	98.51	99.6
03/15/2005	99.75	102.07	99.35	100.95
03/16/2005	100	101.29	98.41	98.7
03/17/2005	98.5	98.76	96.85	97.25
03/18/2005	97.43	98.9	97.13	97.75
03/21/2005	97.94	99.19	97.53	97.53
03/22/2005	98.3	98.69	97	98.01
03/23/2005	97	98.19	96.75	97.63
03/24/2005	97.92	98.44	97.54	98.42
03/29/2005	98	99.48	97.6	99.42
03/30/2005	99	99.18	98.32	98.7
03/31/2005	99.1	99.6	97.75	97.95
04/01/2005	98.02	99.05	98.02	98.41
04/04/2005	97.69	98.2	96.72	97
04/05/2005	97.78	97.78	96.95	97.24
04/06/2005	97.35	97.92	96.91	97.47
04/07/2005	96.9	97.81	96.21	97.81
04/08/2005	97.97	98.07	97.15	97.39
04/11/2005	96.7	97.43	96.31	96.94
04/12/2005	96.95	97.1	95.45	95.7
04/13/2005	96.7	97.68	96.5	97.3
04/14/2005	96.8	97.39	96.44	96.93
04/15/2005	95.5	95.78	94.06	94.16
04/18/2005	91.9	92.42	90.64	91.3
04/19/2005	92.04	92.3	90.76	91.43
04/20/2005	92	92.16	89.93	90.11
04/21/2005	90	91.73	89.7	91.1
04/22/2005	92.2	92.71	91.63	92.06
04/25/2005	92.03	92.98	91.61	92.98
04/26/2005	93.07	93.17	91.98	92.6
04/27/2005	92.42	93.08	91.55	92.29
04/28/2005	92.88	92.95	91.31	91.49
04/29/2005	91	92.68	90.79	92.24
05/02/2005	93	93.88	92.6	93.2
05/03/2005	93.54	94.45	92.81	94.22
05/04/2005	95.82	96.25	94.33	94.89
05/05/2005	93.8	94.96	93.65	94.41
05/06/2005	94.31	95.4	93.64	95
05/09/2005	95	95.2	94.2	94.53
05/10/2005	94.7	94.87	92.23	92.5
05/11/2005	92.25	92.59	90.86	91.21
05/12/2005	91.7	92.7	91.62	92.3
05/13/2005	92.5	92.5	90.95	91.85
05/16/2005	91.49	92.17	91	91.91
05/17/2005	92.42	92.45	91.07	91.67
05/18/2005	92.3	93.33	91.85	93.33
05/19/2005	93.55	94.44	93.35	94.35
05/20/2005	94.18	94.42	93.27	93.35
05/23/2005	94.1	94.15	92.97	93.3
05/24/2005	93.44	93.52	92.55	93.29
05/25/2005	93.64	93.9	92.95	93.49
05/26/2005	93.41	94.52	93.41	94.37
05/27/2005	94.73	94.78	94.02	94.25
05/30/2005	94.4	95.59	94.29	95.26
05/31/2005	95.5	95.82	94.72	95.74
06/01/2005	95.89	96.7	94.9	96.65
06/02/2005	96.25	96.64	95.77	96.35
06/03/2005	96.5	96.75	95.2	95.7
06/06/2005	95.1	95.84	94.51	94.68
06/07/2005	94.8	96.23	94.65	96.12
06/08/2005	95.7	96.38	95.59	96.22
06/09/2005	96.19	96.75	95.7	96.45
06/10/2005	96.8	97.39	96.33	96.82
06/13/2005	97.28	97.29	95.81	97
06/14/2005	96.5	97.2	96.25	96.8
06/15/2005	97.2	97.6	95.79	96.23
06/16/2005	96.5	97	96.26	96.79
06/17/2005	97.27	97.7	96.71	97.48
06/20/2005	97.51	97.51	95.97	96.35
06/21/2005	96.98	97.51	96.45	97.17
06/22/2005	97.45	98.25	97	97.65
06/23/2005	97.66	97.94	96.9	97.61
06/24/2005	96.89	96.89	95.33	95.84
06/27/2005	95.33	95.36	94.08	94.36
06/28/2005	94.75	95	94.05	95
06/29/2005	95.25	96.27	95.17	95.92
06/30/2005	96.17	96.17	94.93	94.97
07/01/2005	94.52	95.75	94.52	95.48
07/04/2005	95.6	95.81	95.13	95.52
07/05/2005	95.25	95.6	94.47	95.25
07/06/2005	95.49	98.3	95.4	97.8
07/07/2005	97.25	97.99	92.95	95.2
07/08/2005	96.1	97.8	96.05	97.76
07/11/2005	98.5	99.48	98.16	99.31
07/12/2005	98.8	98.9	97.92	98.15
07/13/2005	98.49	98.95	98.21	98.9
07/14/2005	99.1	99.8	98.8	98.8
07/15/2005	98.9	99.5	98.64	99
07/18/2005	99.5	99.59	99	99.17
07/19/2005	99.33	100.55	99.2	100.55
07/20/2005	100.2	102	100.2	101.59
07/21/2005	102.2	103.64	101.06	101.92
07/22/2005	102	102.92	101.81	102.26
07/25/2005	102.9	103.16	101.92	102.9
07/26/2005	102.66	103.4	102.27	103.15
07/27/2005	103.2	103.79	102.91	103.69
07/28/2005	104.1	106.1	104.08	105.75
07/29/2005	106.3	106.3	104.42	104.82
08/01/2005	104.8	106	104.28	106
08/02/2005	106.19	107.15	106.1	107.01
08/03/2005	107.22	107.54	105.2	105.6
08/04/2005	105.7	105.96	104.01	104.31
08/05/2005	103	105.13	102.2	103.5
08/08/2005	103.5	104.68	103.26	103.9
08/09/2005	103.71	106.4	103.71	106.4
08/10/2005	109.85	110.43	108.85	110.1
08/11/2005	109.4	110.29	108.7	109.85
08/12/2005	110.45	110.78	107.37	108.68
08/15/2005	109.3	109.91	108.51	109.1
08/16/2005	109.85	111.5	109.54	109.84
08/17/2005	110.3	110.49	108.2	108.7
08/18/2005	109.1	109.49	107.01	107.45
08/19/2005	107.65	109.05	107.11	108.92
08/22/2005	109.2	110.14	109.2	109.87
08/23/2005	109.45	109.5	108.03	108.2
08/24/2005	107.88	108.49	106.51	108.32
08/25/2005	107.43	107.49	105.7	105.7
08/26/2005	106.1	106.34	102.71	103.18
08/29/2005	101.14	103.85	98.12	103.37
08/30/2005	103.8	104.69	103.25	103.25
08/31/2005	103.4	104.9	103.3	104.9
09/01/2005	105.25	105.9	103.62	104.1
09/02/2005	103.99	104.51	102.39	103.4
09/05/2005	103.4	105.4	103.39	105.25
09/06/2005	105	107.1	104.73	107
09/07/2005	107.66	109	107.42	108.11
09/08/2005	108.35	110.75	107.79	109.3
09/09/2005	109.45	110.6	108.1	109.07
09/12/2005	107.9	109.43	105.11	105.45
09/13/2005	104.75	104.88	103.05	103.5
09/14/2005	103.75	104.91	103.7	104.62
09/15/2005	104.69	105.8	104.14	105.51
09/16/2005	106.03	107	105.86	107
09/19/2005	104.39	106.46	103.88	105.4
09/20/2005	106	106.4	105.08	106.19
09/21/2005	105.37	105.8	104.22	104.3
09/22/2005	103.39	103.55	102.23	103.1
09/23/2005	103.75	104.53	103.31	104.41
09/26/2005	106.08	107.89	105.82	107.74
09/27/2005	107.3	107.9	107.14	107.35
09/28/2005	109	111.4	108.8	111.4
09/29/2005	111.65	111.8	110.7	111
09/30/2005	112	112.53	111.31	112.34
10/03/2005	112.7	112.94	112.03	112.51
10/04/2005	112.85	113.78	112.5	113.78
10/05/2005	112.7	113.35	111.58	111.89
10/06/2005	110.25	110.83	109.4	110.56
10/07/2005	110.22	112.55	110	112.17
10/10/2005	112.74	115.14	112.65	114.6
10/11/2005	115.3	116.39	115.11	115.57
10/12/2005	114.78	115.73	114.2	114.9
10/13/2005	114.9	115.38	113.5	114.58
10/14/2005	114.79	116.16	114.44	115.94
10/17/2005	116.37	116.75	115.52	116.36
10/18/2005	116.35	116.75	115.14	115.26
10/19/2005	114	114.36	112.18	112.7
10/20/2005	114.4	114.95	113.51	114.06
10/21/2005	113.1	114	112.81	113.72
10/24/2005	113.8	115.45	113.09	115.32
10/25/2005	115.94	116.67	115.58	116.27
10/26/2005	116.31	117.74	115.87	117.4
10/27/2005	116.75	117.46	115.21	115.36
10/28/2005	115	116.35	114.34	115.23
10/31/2005	117.1	118.24	116.9	117.83
11/01/2005	117.62	119.63	117.4	118.62
11/02/2005	118.8	119.7	117.53	119.2
11/03/2005	119.82	120.35	118.76	119.88
11/04/2005	119.7	120.38	118.85	119.2
11/07/2005	118.8	120.09	118.72	119.88
11/08/2005	120.05	120.3	118.82	119.3
11/09/2005	119.77	120.08	119.28	119.36
11/10/2005	119.91	120.6	119.6	120.56
11/11/2005	120.4	120.87	118.78	119.5
11/14/2005	119.6	119.96	119	119.48
11/15/2005	119.64	119.96	119.3	119.74
11/16/2005	119.89	119.89	119.09	119.59
11/17/2005	119.96	120.53	119.91	120.2
11/18/2005	120.98	122.01	120.73	121.9
11/21/2005	122.2	122.57	121.38	122.02
11/22/2005	122.05	122.25	121.45	122.1
11/23/2005	122.85	122.85	121.69	121.86
11/24/2005	121.86	122.36	121.77	122
11/25/2005	122.4	122.99	122	122.63
11/28/2005	123	124.73	122.64	123.15
11/29/2005	123.1	124.51	122.81	123.9
11/30/2005	123.6	124.16	122.95	123.49
12/01/2005	123.77	125.92	123.46	125.85
12/02/2005	126.47	128.15	126.47	127.95
12/05/2005	128.46	129.82	127.88	128.39
12/06/2005	128.63	129.48	127.65	128.69
12/07/2005	128.15	128.56	125.26	126.25
12/08/2005	125.49	125.49	123.36	125.46
12/09/2005	125	125.6	124.66	125.4
12/12/2005	126.5	127.4	126.05	126.55
12/13/2005	126.75	126.75	124.9	125.87
12/14/2005	126.5	126.5	124.71	124.97
12/15/2005	125.35	126.16	125	125.5
12/16/2005	125.75	127.97	125.35	127.2
12/19/2005	127.48	127.8	126.84	127.65
12/20/2005	127	127.72	126.24	127.34
12/21/2005	127.9	128.9	127.72	128.9
12/22/2005	128.78	129.25	128.15	128.25
12/23/2005	129	129.1	128.19	128.65
12/27/2005	128.88	129.95	128.7	129.7
12/28/2005	129.73	129.75	129.12	129.35
12/29/2005	130	130.24	128.6	129.1
12/30/2005	128.7	128.9	127.06	127.94

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2005 Historical Chart

Average

Low

High