ALV.DE: Allianz SE Historical Data

2006 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 133.7032

CLOSE 133.7189

Low

LOW 109.22

High

HIGH 157

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	128.1	129.6	128.1	129.05
01/03/2006	129.45	132	129.4	130.2
01/04/2006	131.89	133.35	130.62	133.35
01/05/2006	132.73	133.85	132.73	133.8
01/06/2006	133.95	135.59	133.21	135.59
01/09/2006	136	136.7	134.51	134.9
01/10/2006	134.4	134.5	131.83	132.54
01/11/2006	134	134.37	132.73	133.48
01/12/2006	133.87	133.92	132.6	132.6
01/13/2006	131.7	131.7	129.23	129.67
01/16/2006	129.11	130.68	128.03	130.55
01/17/2006	128.65	129.27	128.31	128.75
01/18/2006	126.4	126.87	124.62	125.54
01/19/2006	126.97	127.9	126.8	127.17
01/20/2006	127.52	129.7	125.1	125.3
01/23/2006	124.25	125.75	123.32	125.58
01/24/2006	125.85	126.1	123.95	124.1
01/25/2006	124.9	127.33	124.56	127.33
01/26/2006	128.41	130.42	127.62	130.42
01/27/2006	132.22	133.25	131.14	132.75
01/30/2006	133.3	133.5	131.89	132.8
01/31/2006	132.77	133.43	130.54	132.65
02/01/2006	129.23	131.15	128.75	131.05
02/02/2006	131.59	131.88	128.26	128.3
02/03/2006	128.3	129.45	127.62	129.18
02/06/2006	130.42	131.08	128.87	130.2
02/07/2006	130.39	131.48	129.38	130.89
02/08/2006	129.45	130.97	129.1	130.86
02/09/2006	131.5	132.5	131.42	132.38
02/10/2006	131.8	133.11	131.4	131.66
02/13/2006	131.41	132.39	130.86	132.3
02/14/2006	132.75	133.37	131.21	132.65
02/15/2006	132.9	132.98	131.31	131.84
02/16/2006	132	133.65	131.46	133.65
02/17/2006	133.5	134.67	133	134.3
02/20/2006	133.7	134.2	133	133.8
02/21/2006	134.63	134.7	132.33	132.76
02/22/2006	132.43	134.49	131.52	134.49
02/23/2006	134.49	134.99	133.21	134.99
02/24/2006	134.7	135.93	134.6	135.82
02/27/2006	136	137.42	135.1	137.42
02/28/2006	137.41	139.2	134.6	135.4
03/01/2006	135.98	137.94	134.71	137.9
03/02/2006	138.6	138.74	134.25	135.31
03/03/2006	135.26	135.98	132.4	133.37
03/06/2006	134.68	134.8	132.63	134.05
03/07/2006	132.75	132.96	131	132.31
03/08/2006	132.3	132.81	128.58	128.58
03/09/2006	130.25	130.5	128.27	129.85
03/10/2006	130	131.75	129.3	131.73
03/13/2006	133.33	134.44	132.7	133.72
03/14/2006	133.6	135.15	132.75	135.15
03/15/2006	136	137	135.17	136.84
03/16/2006	136	136	133.55	134.65
03/17/2006	135.2	136.3	134.3	134.9
03/20/2006	135.35	136.5	133.92	134.68
03/21/2006	135.3	136.69	133.95	136.65
03/22/2006	135.81	136.95	135.22	136.51
03/23/2006	137	137.12	135.44	136.3
03/24/2006	136.3	136.85	135.04	135.85
03/27/2006	136.65	137.13	135.22	135.5
03/28/2006	135.9	137.08	135.2	135.55
03/29/2006	136.15	137.69	135.49	137.69
03/30/2006	138.2	139.99	137.6	139.53
03/31/2006	139	139	137.48	137.78
04/03/2006	139	139.49	137.61	138.95
04/04/2006	138.53	138.86	137.66	138.81
04/05/2006	139.05	139.48	137.95	139.03
04/06/2006	139.3	139.4	137.56	137.79
04/07/2006	137.2	137.96	135.01	135.37
04/10/2006	135.4	135.78	133.69	135.37
04/11/2006	135	135.3	132.27	133.04
04/12/2006	132.2	133.17	130.68	132.5
04/13/2006	133	133.25	131.14	132.34
04/18/2006	132.3	133.49	130.86	133.2
04/19/2006	134.2	135.1	133.17	133.95
04/20/2006	134.14	136.44	133.91	135.59
04/21/2006	135.5	135.5	133.6	134.3
04/24/2006	132.75	133.78	131.51	132.2
04/25/2006	132.3	132.85	131.15	132.01
04/26/2006	132.33	133.52	131.65	132.56
04/27/2006	133.75	134.8	132.3	134.11
04/28/2006	133.7	134.18	132.41	132.7
05/02/2006	132.8	133.94	132.7	133.92
05/03/2006	135.5	135.9	130.81	131.6
05/04/2006	129.8	131.38	129.71	131.07
05/05/2006	131.73	135.59	131.5	135.59
05/08/2006	135.9	137.88	135.8	137.21
05/09/2006	136.97	137.5	135.61	136.85
05/10/2006	136.05	136.8	135.12	135.39
05/11/2006	135.62	136.66	134.11	134.51
05/12/2006	133.5	134.17	130.4	130.8
05/15/2006	129.5	130.6	125.5	129.63
05/16/2006	130.1	130.48	128.2	129.4
05/17/2006	130.13	130.38	123.5	123.67
05/18/2006	124.4	125.21	119.76	123.64
05/19/2006	123	125.21	122.41	123.38
05/22/2006	123.3	123.3	118.76	119.84
05/23/2006	119.9	123.75	119.5	123.01
05/24/2006	122	122.49	118.88	119.8
05/25/2006	120.3	121.54	118.26	121.54
05/26/2006	122.42	123.3	121.1	123.01
05/29/2006	122.4	122.88	121.5	122
05/30/2006	121.95	122	117.42	118.44
05/31/2006	116.21	121.49	115.52	121.4
06/01/2006	120.75	121.37	118.6	120.83
06/02/2006	122.46	122.46	119.75	120.65
06/05/2006	120.78	120.92	118.85	120.35
06/06/2006	118.4	120	115.95	117.01
06/07/2006	117.4	118.08	115.27	117.58
06/08/2006	114.25	115.94	113.6	113.6
06/09/2006	115.43	116.9	114.54	116.1
06/12/2006	115.5	116.33	113.72	114.24
06/13/2006	111.6	112.64	110.12	111.2
06/14/2006	111.37	112.1	109.22	111.69
06/15/2006	112	116.79	112	116.11
06/16/2006	118	118.09	114.51	115.01
06/19/2006	116.85	119.54	116.1	118.15
06/20/2006	117	119.34	116.6	119.34
06/21/2006	120	120.38	117.8	119.62
06/22/2006	121	122.95	120.75	121.42
06/23/2006	121	121.79	119.3	120.05
06/26/2006	120.35	120.93	119.32	119.88
06/27/2006	120	120.49	118.27	118.63
06/28/2006	117.8	119.99	117.56	118.87
06/29/2006	119.75	122.57	119.51	122.49
06/30/2006	123.85	124.19	122.72	123.52
07/03/2006	123.69	124.39	123.1	124.06
07/04/2006	124.38	124.74	123.55	124.65
07/05/2006	124	124.2	121.6	121.98
07/06/2006	122.14	123.25	121.7	123.1
07/07/2006	122.8	123.84	121.62	122.94
07/10/2006	123.27	123.27	121.81	122.88
07/11/2006	122.45	123.11	120.45	121.12
07/12/2006	121.7	122.76	120.32	121.1
07/13/2006	120.1	120.38	117.97	118.56
07/14/2006	117.1	117.69	115.68	115.89
07/17/2006	116.35	116.7	114.05	115.8
07/18/2006	115.9	116.89	114.25	115.5
07/19/2006	116.33	119.82	115.67	119.55
07/20/2006	120.22	121.3	119.68	120.03
07/21/2006	119.5	120.76	118.25	119.21
07/24/2006	120.1	122.15	119.38	121.86
07/25/2006	122.25	122.3	120.33	121
07/26/2006	121.34	122.19	120.91	121.58
07/27/2006	122.5	123.16	122	122.79
07/28/2006	122.5	123.95	121	123.55
07/31/2006	123.1	123.76	122.69	122.98
08/01/2006	121.62	122.84	120.41	121.34
08/02/2006	122.2	123.29	121.63	123.28
08/03/2006	124.2	124.45	121.89	123.4
08/04/2006	126.01	128.69	125.59	127.93
08/07/2006	126.81	127	125.17	125.8
08/08/2006	126.85	127.49	126.02	126.3
08/09/2006	126.4	128.06	125.71	127.78
08/10/2006	126.18	127.98	124.82	127.16
08/11/2006	128	129.1	127.39	128.6
08/14/2006	130	130.71	129.6	130.09
08/15/2006	129.45	131.89	129.05	131.16
08/16/2006	131.8	131.99	130.22	131.25
08/17/2006	131.75	132.2	131.12	132.2
08/18/2006	132	132.2	130.91	131.76
08/21/2006	130.95	131.65	130.65	131.24
08/22/2006	131.48	131.85	128.88	130.1
08/23/2006	130.39	130.7	128.5	129.5
08/24/2006	130	132.32	128.34	130.8
08/25/2006	131	131.89	130.02	130.7
08/28/2006	130.24	131.75	129.5	131.45
08/29/2006	132.25	132.74	131.15	131.32
08/30/2006	132.3	132.65	131.77	131.85
08/31/2006	132.29	132.82	131.76	132.37
09/01/2006	132.3	133.88	132.19	133
09/04/2006	133.7	134.37	133.48	134.1
09/05/2006	134.1	134.1	132.82	133.44
09/06/2006	133.2	133.47	131.75	132.1
09/07/2006	131.05	131.4	130.23	130.8
09/08/2006	131.35	132.43	131.1	132
09/11/2006	131.15	133.4	130.94	133.15
09/12/2006	133.16	134.84	132.72	134.84
09/13/2006	135.2	135.39	134.02	134.81
09/14/2006	134.55	134.69	133.43	134.4
09/15/2006	134.5	135.5	134.36	135.01
09/18/2006	135	135.39	133.52	134.4
09/19/2006	134.73	134.8	131.82	132.31
09/20/2006	132.39	135.11	132.1	134.69
09/21/2006	134.5	135.99	134.12	135.4
09/22/2006	134.62	135.3	133.5	134.4
09/25/2006	134.85	135.75	134	135.03
09/26/2006	135.75	138.29	135.4	137.33
09/27/2006	138.16	138.45	136.73	137.4
09/28/2006	137.5	137.74	136.07	136.55
09/29/2006	136.9	137.3	136.25	136.48
10/02/2006	136.9	137.87	135.2	136.19
10/03/2006	136.2	136.31	135.13	136.14
10/04/2006	136.14	138.7	136.14	138.65
10/05/2006	139.5	141.36	139.32	140.5
10/06/2006	140	141.15	140	140.45
10/09/2006	140.01	140.7	139.1	140.5
10/10/2006	140.5	143.68	140.16	143.32
10/11/2006	143.04	143.29	141.72	143
10/12/2006	143.39	144.4	143	144.12
10/13/2006	144.8	145.42	144.4	145.41
10/16/2006	145.24	145.54	144.53	145.51
10/17/2006	145	145	141.62	142.12
10/18/2006	142.82	144.58	142.33	143.62
10/19/2006	143.49	143.66	142.23	142.69
10/20/2006	143.5	144.7	143	144.34
10/23/2006	144.34	145.55	143.3	145.32
10/24/2006	144.7	145.6	144.57	145.3
10/25/2006	145	145.76	144.34	144.69
10/26/2006	145	145.79	144.36	145.65
10/27/2006	146.25	147.46	143.81	144.89
10/30/2006	143.04	145.3	142.56	145.1
10/31/2006	144.65	146.3	144.35	145.42
11/01/2006	145.6	147.2	145.49	146.35
11/02/2006	145.9	146.9	144.32	145
11/03/2006	147.1	147.66	143.93	143.93
11/06/2006	144.8	147.96	144.8	147.9
11/07/2006	147.9	149.95	147.65	149.88
11/08/2006	148.82	151.65	148.52	151.2
11/09/2006	151.79	152.94	151	152.65
11/10/2006	151.65	152.7	150.81	151.5
11/13/2006	151.95	153.25	151.6	152.3
11/14/2006	152.68	152.88	151.14	151.7
11/15/2006	153	153.15	151.6	151.81
11/16/2006	151.5	151.6	149.79	150.57
11/17/2006	150.5	151.44	149.4	149.99
11/20/2006	149.6	152	148.78	151.7
11/21/2006	151.88	152.35	151.13	151.55
11/22/2006	152.52	152.84	151.51	152.33
11/23/2006	152.81	152.97	151.85	152.25
11/24/2006	151.97	151.97	148.36	149.05
11/27/2006	148.7	149	144.12	144.7
11/28/2006	144.54	146.59	142.6	146.1
11/29/2006	147	148.3	146.76	148.3
11/30/2006	148.65	149.18	146.52	146.95
12/01/2006	147.7	148.25	143.45	145.19
12/04/2006	145.77	146	144.31	146
12/05/2006	146.1	148.87	145.18	148.35
12/06/2006	148.01	148.85	147.5	148.6
12/07/2006	148.35	150	147.58	149.61
12/08/2006	148.81	149.43	146.57	148.59
12/11/2006	149.73	149.73	147.85	148.72
12/12/2006	148.35	149.3	147.96	149.02
12/13/2006	149.18	150.92	148.82	150.63
12/14/2006	151.5	152.96	151.38	152.49
12/15/2006	153	154.05	152.14	153.53
12/18/2006	154	156.62	153.71	156.33
12/19/2006	154.9	155.7	153.68	155.07
12/20/2006	155.9	157	155.42	156.75
12/21/2006	155.92	156.33	155.15	155.9
12/22/2006	156.7	156.84	154	154.72
12/27/2006	156.12	156.45	155.45	156.1
12/28/2006	156.19	156.5	155.26	155.85
12/29/2006	155.85	155.97	154.6	154.76

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2006 Historical Chart

Average

Low

High