ALV.DE: Allianz SE Historical Data

2008 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 106.0925

CLOSE 105.7628

Low

LOW 45.15

High

HIGH 148.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	147.99	148.99	145.7	145.92
01/03/2008	146	146.24	143.51	144.93
01/04/2008	144.96	144.96	140.77	142.08
01/07/2008	142.35	142.83	139.36	140.06
01/08/2008	140.9	141.56	139.5	139.88
01/09/2008	139.88	140.4	138.2	139.25
01/10/2008	139.39	140.55	138.42	138.92
01/11/2008	139.3	141.48	139.05	140.15
01/14/2008	139.18	144.23	139.03	143.39
01/15/2008	142.91	144.17	141.06	141.06
01/16/2008	140.53	143.58	138.88	142.02
01/17/2008	143.49	144.64	140.48	141.34
01/18/2008	141	141.5	131.81	133.19
01/21/2008	130.71	131.04	119.32	119.88
01/22/2008	112.25	122.92	108.9	119.5
01/23/2008	122	124.5	111.2	111.32
01/24/2008	121.3	125.95	117.12	123.85
01/25/2008	128.5	128.68	121.01	121.62
01/28/2008	119.75	123.9	119.33	123.78
01/29/2008	125.49	126.36	122.72	123.61
01/30/2008	123.97	123.97	121.38	121.51
01/31/2008	121.22	121.5	115.33	119.46
02/01/2008	120.5	124.75	120.11	121.23
02/04/2008	122.75	122.98	118.33	120.09
02/05/2008	120.09	120.09	115.14	115.24
02/06/2008	114.7	118.12	114.49	116.99
02/07/2008	117.28	118.05	114.66	115.27
02/08/2008	116.19	117.75	115.02	115.7
02/11/2008	114.5	115.66	112.07	113.18
02/12/2008	114	115.9	108.35	115.35
02/13/2008	114.14	116.98	112.8	115.52
02/14/2008	117.23	117.8	114.76	115.55
02/15/2008	116	116.65	112.22	113.07
02/18/2008	113.46	116.48	113.44	115.67
02/19/2008	115.37	120.27	114	117.33
02/20/2008	115.87	120.24	115.32	117.49
02/21/2008	118.41	121.13	115.16	118.44
02/22/2008	117.79	118.78	115.04	116.16
02/25/2008	118.01	120.32	116.59	118.06
02/26/2008	119	121.89	118.72	121.53
02/27/2008	121.98	122.7	119.49	121.65
02/28/2008	122.52	123.5	120.8	121.35
02/29/2008	120	120.26	116.61	117.5
03/03/2008	115.49	116.08	113.83	115.55
03/04/2008	115.06	116.87	112.7	113.13
03/05/2008	114.05	116.58	113.85	116.04
03/06/2008	115.48	115.78	112.25	112.83
03/07/2008	111.8	112.6	109.83	111.14
03/10/2008	110.89	111.88	107.66	108.7
03/11/2008	109.1	114.4	108.5	110.81
03/12/2008	113.25	115.26	112.56	114.2
03/13/2008	112.03	112.69	109.25	111.74
03/14/2008	111.44	114.2	108.55	111.61
03/17/2008	108.09	111.25	105.6	106.2
03/18/2008	108.85	110.85	107.79	110.14
03/19/2008	111.51	113.63	109.63	110.94
03/20/2008	108.77	112.82	108.77	112.82
03/25/2008	117.3	120.68	117	120.27
03/26/2008	118.75	121.35	118.5	119.42
03/27/2008	120.7	123.45	119.64	122.46
03/28/2008	123	126.4	122.95	126.06
03/31/2008	124.8	125.7	123.22	125.48
04/01/2008	123.75	132.5	123.59	132.22
04/02/2008	133	135.12	132.04	134.48
04/03/2008	134.3	135	129.88	131.58
04/04/2008	131.9	133.81	130.68	133.08
04/07/2008	133.41	133.92	132.1	133.21
04/08/2008	131.37	132.2	129.4	131.89
04/09/2008	130.25	131	128.8	129.52
04/10/2008	128.51	131.47	125.4	130.32
04/11/2008	130	132.28	127.2	127.78
04/14/2008	126.18	127.23	125.11	126.33
04/15/2008	127.07	127.21	123.75	126.35
04/16/2008	126.93	128.65	126	128.61
04/17/2008	129.68	130.29	128.06	128.26
04/18/2008	128.85	132.96	128.52	132.7
04/21/2008	132.65	132.65	128.34	129.21
04/22/2008	129	130.2	127.18	127.66
04/23/2008	127.25	129.36	124.83	128.78
04/24/2008	128.38	128.38	125.16	128.07
04/25/2008	129.5	131	128.65	129.52
04/28/2008	129.82	132.24	129.58	130.79
04/29/2008	128.6	130.93	127.88	129.22
04/30/2008	129.95	131.45	129	130.93
05/02/2008	132.78	134.48	131.92	133.51
05/05/2008	133.22	134.2	132.65	133.7
05/06/2008	133.13	133.63	130.36	131.19
05/07/2008	131.61	132.82	130.85	131.85
05/08/2008	130.95	130.96	129.29	130.37
05/09/2008	128.83	130.08	127.75	129.05
05/12/2008	129.76	130.5	128.54	129.05
05/13/2008	129.01	130.27	128.5	129.3
05/14/2008	129.84	130.13	128.01	129.37
05/15/2008	128.87	129.38	127.65	128.83
05/16/2008	129.85	130.1	128.5	129
05/19/2008	129.85	130.11	128.6	129.49
05/20/2008	128.7	130.2	128.45	129.09
05/21/2008	129	129.29	124.37	124.37
05/22/2008	119.48	121.19	117.9	119.98
05/23/2008	120.77	121.77	117.9	118.52
05/26/2008	117.95	119.5	117.92	118.58
05/27/2008	119.1	119.16	116.43	117.88
05/28/2008	118.66	121.46	117.94	119.8
05/29/2008	120	121.14	119.29	120.32
05/30/2008	121.09	122.67	121	121.69
06/02/2008	121.15	121.59	119.02	119.45
06/03/2008	118.5	119.42	118.01	119.17
06/04/2008	118.68	118.68	116.9	117.98
06/05/2008	117.89	119.17	116.29	117.62
06/06/2008	118.22	118.74	113.95	114.15
06/09/2008	113.5	115.07	112.72	114.49
06/10/2008	112.99	114.18	112.14	113.59
06/11/2008	114.06	115.27	110.44	110.97
06/12/2008	111.5	113.43	110.27	112.68
06/13/2008	112.62	118.57	112.35	117.33
06/16/2008	118.16	120	115.4	116.52
06/17/2008	117	119.6	117	118
06/18/2008	117.73	118.76	116.38	117
06/19/2008	116.36	119.8	115.5	117.4
06/20/2008	118	119.38	115.32	116.35
06/23/2008	118	118.25	115.7	116.17
06/24/2008	116.73	117.2	114.24	116.57
06/25/2008	117.25	119.45	117	118.73
06/26/2008	117.95	118.34	114.2	114.48
06/27/2008	114	114.64	111.1	112.3
06/30/2008	112.3	112.78	109.86	111.9
07/01/2008	110.68	111.19	107.53	108.73
07/02/2008	109.73	111	108.1	108.58
07/03/2008	107.68	112.55	107.45	110.84
07/04/2008	112.19	112.19	108.8	109.71
07/07/2008	110.06	112.14	109.64	111.05
07/08/2008	108.75	111.43	108.4	111.26
07/09/2008	112.89	113.75	111.85	112.53
07/10/2008	111.19	114.03	110.51	111.95
07/11/2008	112.88	112.92	106.55	108.13
07/14/2008	109	110.25	108.09	108.52
07/15/2008	107	107.69	99.77	102.56
07/16/2008	103.15	103.48	95.76	101.02
07/17/2008	106	108.47	105	105.97
07/18/2008	105.87	111.17	105.11	111.17
07/21/2008	111	113.36	107.9	111.89
07/22/2008	111	111.72	108.5	111.72
07/23/2008	113.58	116.88	112.61	116.25
07/24/2008	116	116.95	113.19	114.39
07/25/2008	112.53	112.89	104.45	109.13
07/28/2008	108.49	108.49	106.09	107
07/29/2008	105	107.98	103.44	107.48
07/30/2008	109	109.94	107.25	108.54
07/31/2008	109.47	110.79	107.71	109.32
08/01/2008	107.68	110.61	107.68	108.55
08/04/2008	108	109.43	107.51	108.72
08/05/2008	109.8	114.62	108.4	114.05
08/06/2008	115.17	115.17	112.71	112.98
08/07/2008	108.8	113.42	108.08	112.03
08/08/2008	110.99	113.08	109.09	112.47
08/11/2008	111.72	114.77	111.38	114.61
08/12/2008	113.99	115.2	112.87	113.72
08/13/2008	112.43	112.87	109.06	109.48
08/14/2008	110.8	111.28	108.23	110.22
08/15/2008	111	111.65	108.73	110.05
08/18/2008	109.22	110.87	108.29	109.5
08/19/2008	108	108.61	104.15	104.85
08/20/2008	105.72	107.09	104.42	106.42
08/21/2008	105.03	105.49	103.6	104.19
08/22/2008	104.8	108.22	104.6	107.46
08/25/2008	108.1	110.95	107.63	108
08/26/2008	108.3	111	107.06	110.29
08/27/2008	111.94	111.97	108.26	109.25
08/28/2008	108.88	114.47	107.95	113.5
08/29/2008	114.24	115.19	113.7	114.1
09/01/2008	115.5	115.8	112.29	114.14
09/02/2008	114.8	117.5	112.25	116.14
09/03/2008	115.1	115.96	114.32	115.03
09/04/2008	115.45	115.84	110.56	111.06
09/05/2008	110	110.16	106.37	107.24
09/08/2008	112	115.38	111.31	112.13
09/09/2008	112.43	116.5	112.03	113.75
09/10/2008	112.45	113.7	110.76	111.26
09/11/2008	110.51	111.12	108.6	110.88
09/12/2008	111.6	111.93	109.09	110.65
09/15/2008	105.67	105.99	99.6	103.89
09/16/2008	100.2	101.45	92.22	98.06
09/17/2008	102.17	102.17	93.2	94.63
09/18/2008	94	96	86.81	89.4
09/19/2008	100.3	104.5	96.44	100.51
09/22/2008	103.8	105	99.15	99.15
09/23/2008	100	101.24	97.27	100.24
09/24/2008	99.35	101.81	99.35	100.55
09/25/2008	100	105.98	99.66	104.3
09/26/2008	103.7	105.1	101.8	103.34
09/29/2008	101.6	102.75	92.8	95.77
09/30/2008	92.1	96.9	90.2	96.28
10/01/2008	97.4	98	93.1	96.08
10/02/2008	96.85	98.87	93.25	94.73
10/03/2008	95.4	101.9	94.9	99.09
10/06/2008	94	95.02	84.83	89.48
10/07/2008	92	92.4	76.84	85.96
10/08/2008	79.22	87.95	72.51	79.34
10/09/2008	81.67	84.87	74.34	78.15
10/10/2008	70.35	73.92	64.3	70.95
10/13/2008	76	81.08	73.51	80.87
10/14/2008	84.4	88.86	83.1	85.17
10/15/2008	85.6	85.84	75.1	78
10/16/2008	72.75	76.72	67.26	71.36
10/17/2008	75.34	75.8	68.51	72.24
10/20/2008	74.9	74.9	70.28	73.19
10/21/2008	74.1	75.96	71.4	73.5
10/22/2008	70.67	71.26	65.76	68.9
10/23/2008	68.4	69.95	62.51	65.79
10/24/2008	60	61.2	57.01	60.54
10/27/2008	56	56	50.75	52.01
10/28/2008	56.1	56.1	46.2	48.2
10/29/2008	56.84	60.85	54.12	60.85
10/30/2008	63.2	64.87	57.1	62
10/31/2008	61.5	61.59	55.11	58.02
11/03/2008	59.3	61.95	58.63	60.45
11/04/2008	62.5	68.91	61.6	68.91
11/05/2008	69.4	72.7	68.1	68.85
11/06/2008	65	65.69	60.39	61.87
11/07/2008	62.55	67.5	61.25	65.55
11/10/2008	66.81	68.37	62.73	65.2
11/11/2008	62.75	63.11	59.89	59.89
11/12/2008	60.25	61.39	53.37	55.48
11/13/2008	55	56.5	52.81	53.8
11/14/2008	56.25	58.87	55.3	55.92
11/17/2008	56.33	57.19	52.77	53.66
11/18/2008	53.55	54.5	51	53.51
11/19/2008	53.5	54.45	50.61	50.61
11/20/2008	49.8	50.02	47.51	49.43
11/21/2008	49.61	50.65	45.15	46.64
11/24/2008	47.95	56.24	47.21	56.24
11/25/2008	55.67	58.53	52.7	55.49
11/26/2008	54.47	55.57	52.51	54.35
11/27/2008	55.4	60.18	55.1	59.81
11/28/2008	65	66.78	62.25	65.21
12/01/2008	64.87	64.87	59.26	60.84
12/02/2008	59.02	65	58.15	63.8
12/03/2008	62.79	65.2	60.44	64.15
12/04/2008	63.5	69.3	62.61	66.95
12/05/2008	66	67.53	64.25	65.67
12/08/2008	69	75.5	69	73.96
12/09/2008	73	76.43	71.15	74.8
12/10/2008	74.9	77.46	73.9	76.16
12/11/2008	74.9	76.41	73.1	74.84
12/12/2008	69.7	73.49	68.1	72.54
12/15/2008	74.5	75.44	71.38	71.48
12/16/2008	71.06	74.73	69	74.51
12/17/2008	75.19	76.28	71.85	72.57
12/18/2008	73.4	74.49	72.61	73.32
12/19/2008	72.4	74.53	69.99	69.99
12/22/2008	70.1	74.59	69.65	72.73
12/23/2008	72.15	75	72.15	73.25
12/29/2008	73.15	74.99	73.12	74.4
12/30/2008	75	75.35	73.91	75

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2008 Historical Chart

Average

Low

High