ALV.DE: Allianz SE Historical Data

2007 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 157.3358

CLOSE 157.2716

Low

LOW 131.96

High

HIGH 180.29

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	155.75	156.5	155.15	156.5
01/03/2007	156.11	158	155.82	157.52
01/04/2007	156.78	160.15	156.05	159.45
01/05/2007	158.99	159.45	157.15	157.2
01/08/2007	157.63	157.8	156.22	157.44
01/09/2007	157.14	157.6	155.22	155.6
01/10/2007	154.55	155.49	152.25	152.39
01/11/2007	153.4	156.11	151.02	155.56
01/12/2007	155.98	156.62	155.04	156.29
01/15/2007	157.4	157.6	156.45	156.75
01/16/2007	156.63	157.27	155.13	155.72
01/17/2007	155.12	155.87	153.22	154.21
01/18/2007	152.79	155.3	149.68	151.24
01/19/2007	151.25	152.64	149.75	151.9
01/22/2007	152	152.66	149.41	149.69
01/23/2007	150.5	150.69	148.25	149.28
01/24/2007	150.66	152.17	150.01	151.84
01/25/2007	151.95	152.5	149.71	150.37
01/26/2007	149.6	149.99	147.73	147.78
01/29/2007	148.4	151.33	147.14	151.17
01/30/2007	150.75	153.77	150.75	153.11
01/31/2007	153.5	153.9	152.48	153
02/01/2007	154.2	155.24	153.4	154.18
02/02/2007	154.46	155.35	152.9	155.35
02/05/2007	154.94	155.7	154.45	155.7
02/06/2007	156	156.95	155.35	155.92
02/07/2007	156.79	157	155.21	156.79
02/08/2007	156.99	156.99	155.22	156.29
02/09/2007	156.8	157.07	156.06	156.67
02/12/2007	155.95	155.97	154.25	154.35
02/13/2007	154.33	155.28	154	155.28
02/14/2007	155.3	156.69	154.22	156.54
02/15/2007	156.1	157	155.36	156.31
02/16/2007	156.02	156.5	154.77	155.62
02/19/2007	155.93	156.4	155.04	155.94
02/20/2007	155.96	156.4	154.82	155.19
02/21/2007	155.96	156.79	155.11	156.55
02/22/2007	159.25	165.1	158.7	162.96
02/23/2007	163.41	164.85	162.67	164.07
02/26/2007	166.6	170.46	166.6	169
02/27/2007	167.8	168.85	161.98	162.59
02/28/2007	160.92	164.33	159.01	162.78
03/01/2007	162.8	163.35	156.1	158.86
03/02/2007	160.48	161.98	155.96	157.25
03/05/2007	154	156.57	152.23	155.5
03/06/2007	157.9	158.2	155.7	156.84
03/07/2007	157.55	157.59	155.75	156.39
03/08/2007	158.3	158.69	156.41	158.01
03/09/2007	158.2	158.85	156.8	157.89
03/12/2007	158.23	158.36	155.81	156.99
03/13/2007	156.6	157.16	154.73	154.75
03/14/2007	152.25	152.5	147.42	148.26
03/15/2007	151	152	148.25	150.11
03/16/2007	149.25	150.04	145.5	149.01
03/19/2007	150.48	152.13	149.77	151.5
03/20/2007	151.81	152.2	149.99	151.72
03/21/2007	151.36	152.28	150.65	151.09
03/22/2007	154.75	157.3	154	156.7
03/23/2007	156.3	157.16	155.85	156.31
03/26/2007	156.9	156.98	152.75	153.59
03/27/2007	154.2	154.97	153.79	154.04
03/28/2007	152.77	154	150.75	152.37
03/29/2007	153.1	154.9	152.95	154.26
03/30/2007	153.77	155	152.9	153.71
04/02/2007	153.6	155.16	152.28	154.95
04/03/2007	155.5	157.5	154.53	157.5
04/04/2007	158	158.89	156.88	158
04/05/2007	157.95	158.43	156.7	157.85
04/10/2007	159.75	159.75	156.72	158.21
04/11/2007	157.84	161.13	157.8	158.89
04/12/2007	158.91	160.4	158.02	159.63
04/13/2007	160.4	161.76	159.8	161.1
04/16/2007	162.37	165.98	161.8	165.67
04/17/2007	164.7	166.5	164.48	165.5
04/18/2007	164.45	165.04	162.43	163.7
04/19/2007	161.55	162.27	160.02	162.03
04/20/2007	162.6	166.23	162.25	165.5
04/23/2007	166	166.4	164.23	164.75
04/24/2007	165	165.08	161.71	162.6
04/25/2007	163.02	164.43	162.49	164.27
04/26/2007	165.5	166.4	164.42	165.27
04/27/2007	165.31	166.7	163.76	165.9
04/30/2007	165	167.25	164.71	166.7
05/02/2007	169	169.3	166.53	166.7
05/03/2007	163.7	164.15	162.5	163.11
05/04/2007	163.5	165.25	162.02	164.51
05/07/2007	164.94	164.96	163.13	163.82
05/08/2007	163.5	163.55	160.29	160.91
05/09/2007	162.1	162.1	159.3	161.7
05/10/2007	162	162.3	159.5	160.01
05/11/2007	158	160.42	156.55	160.42
05/14/2007	161.8	161.8	159.33	159.8
05/15/2007	159.1	161.95	158.01	161.64
05/16/2007	160.1	160.98	159.51	159.66
05/17/2007	160.52	161.12	159.8	160
05/18/2007	159.58	162.35	159.53	161.36
05/21/2007	161.9	162.37	161.11	161.35
05/22/2007	161.4	164.13	161.35	162.96
05/23/2007	162.61	164.15	161.78	163.25
05/24/2007	162.1	163.5	161.17	161.67
05/25/2007	160.7	163.71	160.1	162.91
05/29/2007	163.11	164.13	162.8	163.38
05/30/2007	162.5	162.69	160.5	162.1
05/31/2007	163.4	165.26	162.72	165
06/01/2007	165.12	170.35	165.12	170.1
06/04/2007	169.5	173.02	169.1	172.65
06/05/2007	173.3	175	170.57	171.2
06/06/2007	170.5	172.5	168	168.5
06/07/2007	169.19	169.5	163.84	165.73
06/08/2007	164.02	165.49	161.12	163.1
06/11/2007	164.34	169.09	163.5	168.66
06/12/2007	167.5	169.68	165.69	167.89
06/13/2007	166.77	168	165	166.03
06/14/2007	168.03	169.32	167.05	169.03
06/15/2007	169.6	173.92	169.11	173.03
06/18/2007	173.8	176.29	173.1	174.06
06/19/2007	174.1	176.1	174.1	175.05
06/20/2007	177.5	180.29	177.26	178.64
06/21/2007	178	178.63	173.63	174.71
06/22/2007	175.8	178.64	175.04	177.57
06/25/2007	176.8	178.57	174.02	178.3
06/26/2007	176.5	177.01	173.37	174.28
06/27/2007	172.54	172.78	169.32	170.86
06/28/2007	172.8	173.59	171.75	172.58
06/29/2007	173.6	173.81	170.94	173.59
07/02/2007	171.15	172.3	169.65	169.91
07/03/2007	171.48	173.45	171.01	172.98
07/04/2007	172.66	174.6	172.48	174.22
07/05/2007	174.7	174.85	170.67	171.16
07/06/2007	171	171.44	169.81	171.1
07/09/2007	172	172.72	170.31	171.56
07/10/2007	173.75	174.4	169.6	170.21
07/11/2007	168.5	168.83	165.25	167.77
07/12/2007	169	170.95	167.37	170.95
07/13/2007	173	174.44	172.3	173.03
07/16/2007	173.46	175.2	173.31	174.62
07/17/2007	174	174.25	171.72	172.72
07/18/2007	170.2	170.81	168.99	169.14
07/19/2007	170.5	170.7	169.4	170.55
07/20/2007	170	170.48	165.96	166.71
07/23/2007	167	168.47	165.75	167.99
07/24/2007	166.89	168.5	163.82	163.89
07/25/2007	161.97	163.35	159.3	160.25
07/26/2007	161.35	161.45	156	156
07/27/2007	153.2	156.2	151.59	152.89
07/30/2007	153.39	154.57	149.2	152.04
07/31/2007	154.15	157.59	154.1	156.39
08/01/2007	152.5	155.97	151.23	153.92
08/02/2007	156	157.39	154.1	156.6
08/03/2007	159.35	159.5	153.23	153.79
08/06/2007	152	155.12	150.86	154.6
08/07/2007	156.77	158.38	156.14	158
08/08/2007	159.25	161.9	159.04	161.36
08/09/2007	160.23	160.85	155.28	157.48
08/10/2007	153	155.5	151.69	153.29
08/13/2007	155.86	157.78	154.3	157.39
08/14/2007	155.98	157.6	155.26	155.5
08/16/2007	150.88	155.28	150.32	152.64
08/17/2007	151.46	161.79	151	158.03
08/20/2007	159.01	159.78	158.2	159.14
08/21/2007	159.5	159.98	156.88	158.7
08/22/2007	159.02	160.9	158.56	159.95
08/23/2007	161.7	161.95	158.99	159.11
08/24/2007	157.9	158.58	156.55	157.65
08/27/2007	157.82	158	156.42	156.67
08/28/2007	156.4	156.97	154.07	154.75
08/29/2007	153.01	155.94	152.6	154.41
08/30/2007	155.59	155.9	153.38	155.56
08/31/2007	156.9	158.48	155.23	157.32
09/03/2007	157.22	157.93	155.76	156.4
09/04/2007	155.51	158.61	155.41	158.56
09/05/2007	157.4	158.55	155.55	155.55
09/06/2007	156.2	156.94	154.07	156.47
09/07/2007	155.5	155.94	151.55	151.86
09/10/2007	151.5	152.12	150.51	150.8
09/11/2007	152	152.5	150.81	151.74
09/12/2007	151.9	152	149.5	150.51
09/13/2007	149.69	151	148.06	150.6
09/14/2007	149.9	150.03	148.23	149.52
09/17/2007	149.07	149.31	147.66	148.7
09/18/2007	148.22	152.02	147.5	151.68
09/19/2007	155.48	158.6	154.89	158
09/20/2007	156.95	158.19	155.83	157.36
09/21/2007	157.68	161	156.22	161
09/24/2007	160.98	161.24	159.72	159.91
09/25/2007	159.4	159.69	156.9	159.15
09/26/2007	159.95	161	159.16	160.49
09/27/2007	162.35	164.78	161.52	163.49
09/28/2007	163.5	164.1	162.31	163.85
10/01/2007	162.2	164	161.47	163.95
10/02/2007	164.36	166.2	163.8	165.41
10/03/2007	165.52	166.06	163.55	165
10/04/2007	163.91	166.6	163.32	165.2
10/05/2007	164.67	165.68	163.08	164.23
10/08/2007	164.3	164.97	163.15	163.67
10/09/2007	163.83	164.74	163.15	163.58
10/10/2007	163.59	164.75	162.67	163.33
10/11/2007	163.32	164.35	161.42	162.5
10/12/2007	160.81	162.5	160.32	162.5
10/15/2007	161.6	162.5	160.64	161.03
10/16/2007	160.52	161.12	159.42	161.12
10/17/2007	160.02	162.98	160	162.26
10/18/2007	162.05	162.49	158.1	159.46
10/19/2007	158.66	158.66	155.62	156.14
10/22/2007	153.8	154.88	153.26	154.78
10/23/2007	155.2	156.13	154.11	154.66
10/24/2007	154.34	154.5	151.44	152.02
10/25/2007	152.77	152.77	149.66	150.5
10/26/2007	150.48	153	149.9	151.16
10/29/2007	152.48	152.65	151.01	151.89
10/30/2007	151.71	153.89	151.17	153.75
10/31/2007	154	155.88	153.05	155.22
11/01/2007	156	156.01	150.61	151.8
11/02/2007	150.5	152.04	149.7	150.8
11/05/2007	149.14	150.15	147.86	148.87
11/06/2007	148.88	149.5	145.65	146.24
11/07/2007	146.2	146.23	142.49	143.57
11/08/2007	140.75	142.25	140.14	141.38
11/09/2007	148.5	149.86	139.61	141.3
11/12/2007	141.25	145	140.74	144.02
11/13/2007	144.24	145.9	143.3	144.67
11/14/2007	146.87	147.95	145.15	145.98
11/15/2007	146.01	146.62	142.2	143
11/16/2007	141.8	142.22	140.21	141.77
11/19/2007	141.07	141.48	137.15	137.8
11/20/2007	138.43	138.98	136.2	138
11/21/2007	136	136.75	133.62	134.65
11/22/2007	134.65	135.26	131.96	134.93
11/23/2007	135.88	136.7	134.21	136.26
11/26/2007	138.21	138.21	133.4	134
11/27/2007	133.25	134.39	132.5	133.92
11/28/2007	134.46	139.8	133.18	138.97
11/29/2007	140.33	141.94	138.25	139.26
11/30/2007	140	142.13	139.33	141
12/03/2007	140.99	140.99	138.08	138.93
12/04/2007	138.67	138.96	136.53	137.61
12/05/2007	137.61	139.48	136.06	139.25
12/06/2007	139.99	141.85	139.34	139.98
12/07/2007	140.75	144.46	140.44	143.75
12/10/2007	142.25	145.9	141.74	145.14
12/11/2007	146.15	146.98	144.35	145.86
12/12/2007	144	147.85	143.6	147
12/13/2007	145.81	146	143.43	143.65
12/14/2007	144.8	144.8	142.17	144.3
12/17/2007	142.2	143	141	141.71
12/18/2007	140.62	144.51	140.61	142.82
12/19/2007	143.83	143.83	140.87	141.5
12/20/2007	141.99	143.43	140.55	142
12/21/2007	143.26	146.43	143.24	146.43
12/27/2007	146.9	148.67	146.47	147.07
12/28/2007	146.11	148.29	145.88	147.95

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2007 Historical Chart

Average

Low

High