ALV.DE: Allianz SE Historical Data

2009 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 72.7274

CLOSE 72.6278

Low

LOW 46.68

High

HIGH 89.51

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	77.01	77.74	75.2	77.15
01/05/2009	77.6	77.7	75.75	76.93
01/06/2009	76.23	76.5	72.23	73.2
01/07/2009	72	72.67	70.12	70.5
01/08/2009	69.5	69.6	62.5	66.67
01/09/2009	68.5	72.9	68.17	70.8
01/12/2009	70.9	73.1	70.31	73
01/13/2009	71.81	72.5	69.45	70.2
01/14/2009	72.2	72.2	65.55	67.11
01/15/2009	66.5	68.42	63.32	63.84
01/16/2009	65.6	68.5	65.28	65.74
01/19/2009	67.2	67.6	61.75	63.8
01/20/2009	63.34	64.88	59.77	60.09
01/21/2009	59	61.29	56.69	60.32
01/22/2009	62	65.99	61.53	62.83
01/23/2009	61.58	62.51	56.5	60.64
01/26/2009	59.9	66.94	59.35	65.21
01/27/2009	66.91	66.91	62.15	63.91
01/28/2009	65.5	71.05	64.5	70
01/29/2009	70.34	71.82	68.35	68.68
01/30/2009	68.31	68.6	65.15	66.1
02/02/2009	65	65.43	62.55	63.7
02/03/2009	65	65.23	62.4	64.76
02/04/2009	65.5	68.24	65.04	66.63
02/05/2009	65	67.5	64.15	67.22
02/06/2009	66.21	69.41	66.03	68.21
02/09/2009	67.9	72.52	67.4	71.8
02/10/2009	70.5	71.51	67.31	67.31
02/11/2009	66.5	68.15	65.89	66.9
02/12/2009	67	67.16	64.44	64.95
02/13/2009	66.49	67.1	64.15	64.49
02/16/2009	64	64.69	63.12	63.34
02/17/2009	62.5	62.85	57.58	59.08
02/18/2009	59.4	59.83	55.64	57.5
02/19/2009	58.15	59.27	57.19	57.6
02/20/2009	56.02	56.2	51.73	52.43
02/23/2009	53.9	55.2	50.91	51.35
02/24/2009	50.1	50.74	47.78	49.31
02/25/2009	50.75	51.27	46.77	49.15
02/26/2009	52.7	56.4	52.13	55.25
02/27/2009	54.3	54.96	51.23	53.63
03/02/2009	51.03	52.23	50.01	51.4
03/03/2009	51.7	53.02	49.45	50.3
03/04/2009	52.4	54.69	51.92	54.42
03/05/2009	53.55	54.62	48.51	49.04
03/06/2009	49.65	50.48	47.2	48.68
03/09/2009	49	49.13	46.68	49.03
03/10/2009	49.5	54	49.2	53.33
03/11/2009	53.5	55.8	53.04	54.52
03/12/2009	52.98	55.26	50.71	55.19
03/13/2009	56.85	58.1	56.09	56.39
03/16/2009	57.21	59.9	57.21	58.45
03/17/2009	58.16	61.66	57.25	59.9
03/18/2009	61.5	62.5	60.1	60.97
03/19/2009	62	67.06	61.62	64.82
03/20/2009	63.6	66.19	62.12	63.99
03/23/2009	65.71	68.3	65.71	67.54
03/24/2009	69.4	69.98	64.62	65.82
03/25/2009	65.35	67.71	64.97	65.58
03/26/2009	66.52	68.4	65.83	68.03
03/27/2009	68.5	68.5	64.26	66.4
03/30/2009	63.88	63.88	60.68	60.93
03/31/2009	61	64.73	60.25	63.26
04/01/2009	63.48	65.15	61.59	64.64
04/02/2009	66.1	71.78	65.6	70.71
04/03/2009	69.25	72.7	68.51	71.31
04/06/2009	72.88	72.88	67.35	68.94
04/07/2009	67.85	68.74	64.9	67.52
04/08/2009	64	68.25	63.5	68.2
04/09/2009	69.5	71.23	67.7	70.01
04/14/2009	70.11	72.5	69.5	71.5
04/15/2009	70.01	71.63	69.41	71.62
04/16/2009	72	73.3	70.41	72.5
04/17/2009	72.2	73.09	70.76	72.69
04/20/2009	71.5	72.45	68.51	68.99
04/21/2009	69.07	70.38	66.77	69.2
04/22/2009	69.44	72.44	69.19	72.02
04/23/2009	71.25	71.92	70.01	70.43
04/24/2009	70.3	71.71	69.77	70.18
04/27/2009	69.19	69.26	67.51	68.15
04/28/2009	67.48	68.16	66.51	67.4
04/29/2009	66.98	71.76	66.9	70.08
04/30/2009	68.92	72	68.85	69.74
05/04/2009	69.9	72.2	69.62	71.96
05/05/2009	71.48	73.4	71.1	71.84
05/06/2009	71.5	75.5	71.48	73.97
05/07/2009	75.55	77.1	71.08	71.94
05/08/2009	74.03	77.39	73.34	75.37
05/11/2009	76.5	77.09	74.73	75.93
05/12/2009	75.35	78.2	75.01	75.61
05/13/2009	74.8	75.15	69.03	69.74
05/14/2009	69.5	69.76	66.4	69.62
05/15/2009	71.3	71.49	67.55	68.89
05/18/2009	67.4	72.54	66.88	71.09
05/19/2009	73	73.33	71.25	72.37
05/20/2009	71.45	72.27	68.67	71
05/21/2009	69.94	70.48	66.96	67.76
05/22/2009	68.22	69.08	67.23	67.83
05/25/2009	69	69	66.71	68.19
05/26/2009	67.42	69.75	66.13	69.63
05/27/2009	70.1	71.23	69.67	70.55
05/28/2009	69.15	70.67	68.42	69.25
05/29/2009	70.5	70.53	68.59	69.4
06/01/2009	71.4	72.38	70.79	72.1
06/02/2009	71.68	72.3	70.66	71.4
06/03/2009	71.88	71.88	69.91	70.5
06/04/2009	70.59	72.36	70.22	70.33
06/05/2009	71.73	72.17	70.51	71.06
06/08/2009	71.02	71.05	68.41	69.1
06/09/2009	69.14	69.92	67.85	67.9
06/10/2009	69.2	70.25	68.55	68.88
06/11/2009	68.9	69.86	68.22	69.25
06/12/2009	68.69	69.11	67.4	67.9
06/15/2009	67.35	67.5	65.31	65.65
06/16/2009	65.68	65.98	63.75	65.04
06/17/2009	64.81	64.86	62.75	63.56
06/18/2009	64.4	66.6	63.25	65.4
06/19/2009	65.73	66.76	65.25	65.3
06/22/2009	65.3	65.3	62.74	62.74
06/23/2009	62	63.95	61.7	63.21
06/24/2009	63.98	65.35	62.77	65.2
06/25/2009	65.5	65.5	63.2	64.72
06/26/2009	65	65.5	62.63	63.19
06/29/2009	63	65.74	62.5	65.33
06/30/2009	66.05	66.48	64.94	65.63
07/01/2009	66.27	68.19	65.87	67.93
07/02/2009	67.59	67.7	64.94	64.94
07/03/2009	65.38	65.57	64.23	64.7
07/06/2009	63.77	64.28	63.05	64.14
07/07/2009	64.73	64.8	63.39	63.39
07/08/2009	63.07	63.5	62.15	62.55
07/09/2009	63.23	64.4	62.42	63.36
07/10/2009	63.48	63.48	61.93	62.21
07/13/2009	61.9	64.68	61	64.68
07/14/2009	65	66.25	64.73	65.83
07/15/2009	66.5	68.23	66.26	68.16
07/16/2009	67.82	69.61	67.68	68.85
07/17/2009	69.42	69.68	67.61	68.06
07/20/2009	69.47	70.78	68.85	70.02
07/21/2009	70.5	71.45	70.03	70.65
07/22/2009	71	71	66.91	69.31
07/23/2009	69.29	71.91	68.33	71.2
07/24/2009	71.45	72.44	69.61	70.44
07/27/2009	71.64	72.93	70.7	71.14
07/28/2009	71.6	72.01	69.86	70.3
07/29/2009	70.22	70.59	69.56	70.06
07/30/2009	71	71.5	68.8	70
07/31/2009	70	70.59	69.05	69.2
08/03/2009	69	71.7	68.85	70.51
08/04/2009	70.51	73.4	70.32	73.07
08/05/2009	73.44	75.99	73.07	74.99
08/06/2009	76.05	77.6	75.16	75.5
08/07/2009	73.35	76.39	72.16	76.15
08/10/2009	76	76.99	75.05	76.99
08/11/2009	77	78.7	74.11	74.75
08/12/2009	75.35	75.36	73.51	75.18
08/13/2009	76.15	77.08	75.04	76.2
08/14/2009	76.42	78.3	75.82	76.17
08/17/2009	75.75	75.79	73.3	74.1
08/18/2009	74.21	74.7	73.53	74.4
08/19/2009	73.54	74.11	72.53	73.72
08/20/2009	74.5	75.11	73.89	74.64
08/21/2009	74.52	77.64	74.41	77.3
08/24/2009	78.37	80.09	77.44	79.62
08/25/2009	78.7	79.57	78.22	79.44
08/26/2009	80.23	82.91	79.79	81.97
08/27/2009	81.15	83.09	79.57	80.59
08/28/2009	81	82.4	80.77	81.55
08/31/2009	81	81.4	80.06	80.62
09/01/2009	81.4	82.07	78.25	78.61
09/02/2009	78.25	78.99	76.04	77.09
09/03/2009	77	77.82	75.49	76.45
09/04/2009	76.64	77.1	75.96	76.98
09/07/2009	77.36	78.25	76.98	77.62
09/08/2009	78.04	78.61	76.9	77.85
09/09/2009	77.31	80.04	76.93	79.78
09/10/2009	80.46	81.5	80	81.15
09/11/2009	82.44	83.79	82.2	82.84
09/14/2009	81.86	82.34	80.41	81.92
09/15/2009	82.33	82.5	81.32	81.52
09/16/2009	81.62	83.71	81.62	83.53
09/17/2009	84.06	84.44	82.08	83.33
09/18/2009	83.51	84.08	82.51	82.54
09/21/2009	83.8	83.9	82.16	83.69
09/22/2009	83.96	85.2	83.75	84.57
09/23/2009	84.6	85.48	83.82	84.43
09/24/2009	83.45	85	81.1	81.11
09/25/2009	81.36	82.77	80.64	81.23
09/28/2009	82.32	83.66	80.58	83.66
09/29/2009	83.14	84.94	82.96	83.83
09/30/2009	84.57	87.09	84.57	85.37
10/01/2009	85.38	87.12	84.24	84.4
10/02/2009	83.51	84.4	81.55	81.9
10/05/2009	82.5	83.5	81.61	82.68
10/06/2009	83.05	86.29	82.65	85.86
10/07/2009	85.05	86.96	84.9	86.1
10/08/2009	87.18	87.54	86.1	86.57
10/09/2009	86.13	87.51	85.92	86.97
10/12/2009	87.42	89.51	87.05	87.91
10/13/2009	87.7	88.04	86.25	86.65
10/14/2009	87.54	88.95	87.5	88.12
10/15/2009	87.2	87.95	86.61	87.31
10/16/2009	87.75	88.4	85.51	86.17
10/19/2009	86.45	87.14	85.35	86.09
10/20/2009	86.22	86.29	83.8	84.7
10/21/2009	84.73	85	82.86	84.12
10/22/2009	83	84.59	82.03	84.04
10/23/2009	85.18	85.9	83.42	83.7
10/26/2009	84.02	84.5	78.91	80.05
10/27/2009	79.77	81.11	78.77	80
10/28/2009	80.96	81.35	78.8	78.8
10/29/2009	78.3	82.07	77.75	81.65
10/30/2009	81.9	81.98	77.76	78.04
11/02/2009	79	79.46	77.44	78.71
11/03/2009	78.73	78.89	75.16	77.72
11/04/2009	79.2	80.6	78.13	79.35
11/05/2009	78.47	79.26	77	78.77
11/06/2009	78.75	79.78	77.92	79.31
11/09/2009	82.5	83.99	81.9	82.7
11/10/2009	83.26	83.96	82.53	82.98
11/11/2009	83.9	84.34	82.77	82.85
11/12/2009	82.36	84.45	82.36	83.46
11/13/2009	83.54	84.45	83.14	84.1
11/16/2009	84.9	86.19	84.69	85.84
11/17/2009	84.98	85.75	84.58	84.81
11/18/2009	84.95	85.58	84.04	84.34
11/19/2009	84.14	85.31	83.62	83.84
11/20/2009	84.31	84.77	82.8	83.16
11/23/2009	84.24	85.49	84.06	85.2
11/24/2009	84.29	85.48	84.16	84.82
11/25/2009	85.9	86.24	84.46	84.96
11/26/2009	84.7	84.95	81.32	81.79
11/27/2009	80.1	83.28	79.97	82.59
11/30/2009	83.57	83.73	81.61	81.82
12/01/2009	83	84.8	82.97	84.63
12/02/2009	84.84	85.1	83.66	84.3
12/03/2009	85	85.9	84.12	84.4
12/04/2009	84.05	85.5	83.11	84.6
12/07/2009	84.21	84.59	83.51	83.73
12/08/2009	83.35	84.29	81.9	82.84
12/09/2009	82.77	83.39	80.92	81.7
12/10/2009	81.65	83.95	81.54	83.16
12/11/2009	83.2	85.29	83.2	84.6
12/14/2009	85.87	86.11	84.57	85.23
12/15/2009	85.1	85.69	83.05	84.77
12/16/2009	84.9	86.49	84.61	86.37
12/17/2009	86.04	86.83	84.98	85.48
12/18/2009	85.91	85.91	84	84
12/21/2009	85	86.47	84.26	86.28
12/22/2009	86.38	87.77	86.1	87.29
12/23/2009	87.79	88.1	86.68	87.58
12/28/2009	88	88.61	87.61	88.36
12/29/2009	88.61	88.7	87.47	87.87
12/30/2009	87.85	88.19	87.15	87.15

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2009 Historical Chart

Average

Low

High