ALV.DE: Allianz SE Historical Data

2010 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 86.0568

CLOSE 85.9593

Low

LOW 75.82

High

HIGH 95.99

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	87.8	88.89	87.6	88.54
01/05/2010	88.5	89.69	88.3	88.81
01/06/2010	89.15	89.79	88.75	89.5
01/07/2010	88.92	89.44	88.35	88.47
01/08/2010	89.18	89.18	86.68	87.99
01/11/2010	88.21	88.7	86.61	87
01/12/2010	87	87.78	86.1	86.63
01/13/2010	86.22	87.54	86.22	86.78
01/14/2010	87.49	87.54	85.29	85.87
01/15/2010	86.3	86.6	84.26	84.77
01/18/2010	85.49	86.17	84.61	84.79
01/19/2010	84.89	85.51	83.44	85.18
01/20/2010	85.18	85.48	82.7	83.06
01/21/2010	83.51	83.88	81.75	81.9
01/22/2010	81.5	82.7	80.87	81.39
01/25/2010	80.5	81.75	79.82	80.96
01/26/2010	80.6	81.29	79.85	81.21
01/27/2010	80.79	81.1	79.86	81
01/28/2010	81.9	82.4	79.48	79.86
01/29/2010	80.4	81.33	79.9	80.42
02/01/2010	80.1	80.89	79.79	80.49
02/02/2010	80.97	81.67	80.45	81.19
02/03/2010	81.5	81.98	80.35	80.41
02/04/2010	80.53	81.98	78.66	79.29
02/05/2010	79.06	79.17	76.76	77.61
02/08/2010	78.5	78.86	76.86	78.11
02/09/2010	77.81	79.39	77.44	78.52
02/10/2010	79.22	80.18	78.76	79.19
02/11/2010	79.99	79.99	77.91	78.6
02/12/2010	79.49	79.52	78.15	78.94
02/15/2010	79.21	79.94	79.2	79.58
02/16/2010	80.3	81.08	80.1	80.86
02/17/2010	81.4	82.66	81.25	81.98
02/18/2010	82.19	83.45	81.32	82.57
02/19/2010	82.1	82.71	81.67	82.24
02/22/2010	82.78	83.26	81.83	82.3
02/23/2010	82.8	83.07	81.15	81.53
02/24/2010	81.92	82.76	81.62	82.08
02/25/2010	81.8	83.29	81.6	82.18
02/26/2010	82.88	85	82.73	84.8
03/01/2010	85.7	86.37	85.07	86.2
03/02/2010	86.14	87.32	85.86	87.15
03/03/2010	87.55	88.23	87.2	87.85
03/04/2010	87.05	87.55	86.46	86.97
03/05/2010	87.1	88.17	86.69	88.01
03/08/2010	88.2	88.69	88.05	88.18
03/09/2010	88.01	88.36	87.11	87.89
03/10/2010	88.27	88.47	87.62	88.47
03/11/2010	88.45	88.45	87.56	88.09
03/12/2010	88.16	89.03	87.78	88.09
03/15/2010	88.14	88.46	87.63	87.8
03/16/2010	88.05	89.46	87.9	88.88
03/17/2010	89.84	90.42	89.45	89.91
03/18/2010	89.8	90.36	89.35	89.68
03/19/2010	90.34	90.39	88.75	88.93
03/22/2010	88.5	88.53	87.2	88.2
03/23/2010	88.5	88.87	87.96	88.63
03/24/2010	89.78	90.12	88.16	88.99
03/25/2010	89.2	91.2	89.05	91
03/26/2010	91.1	92.79	90.85	92.25
03/29/2010	92.71	93.45	92.26	92.94
03/30/2010	93.69	93.85	92.97	93.09
03/31/2010	92.8	93.36	92.08	92.83
04/01/2010	93.48	94.09	93.16	94
04/06/2010	94.51	95.39	94.3	95.26
04/07/2010	95.27	95.99	94.79	95.43
04/08/2010	94.62	95.18	92.6	93.7
04/09/2010	94.6	94.7	92.76	93.57
04/12/2010	94.16	94.7	93.82	94.33
04/13/2010	93.72	94.14	93.12	93.38
04/14/2010	94.2	94.67	93.9	94.19
04/15/2010	94.35	94.44	93.67	93.81
04/16/2010	93.38	94.38	91.77	92.34
04/19/2010	92	92.49	91.06	91.97
04/20/2010	92.14	92.66	91.11	92.66
04/21/2010	92.85	93	90.66	90.9
04/22/2010	91.18	91.57	88.34	89.07
04/23/2010	89.2	90.47	88.85	89.38
04/26/2010	90.4	90.4	88.71	88.71
04/27/2010	88.75	89.84	86.55	86.56
04/28/2010	86.5	86.63	81.48	84.82
04/29/2010	85.24	86.77	84.5	86.48
04/30/2010	86.91	88.04	85.22	86.52
05/03/2010	86.55	87.38	85.62	87.04
05/04/2010	86.85	87.16	83.89	84.47
05/05/2010	84.1	86.61	82.75	84.31
05/06/2010	80.2	82.99	78.24	78.8
05/07/2010	76.5	80.35	75.82	76.67
05/10/2010	79.75	83.84	79.42	83.03
05/11/2010	81.25	82.79	80.55	82.23
05/12/2010	83.22	86.12	82.66	85.06
05/13/2010	86.5	87.25	85.6	86.85
05/14/2010	86.08	86.42	82.49	83.29
05/17/2010	84.4	85.15	82.83	83.65
05/18/2010	84.9	85.34	84.01	84.8
05/19/2010	83.8	84.5	81.53	82.04
05/20/2010	82.25	84.05	79.83	81.46
05/21/2010	80.5	81.76	78.84	81.08
05/24/2010	81.5	82.11	79.4	80.28
05/25/2010	78.15	79.25	77.37	79
05/26/2010	79.9	80.26	78.1	78.11
05/27/2010	78.9	81.74	78.54	81.28
05/28/2010	81.69	82.02	80.74	81.53
05/31/2010	81.08	82.02	81.05	81.38
06/01/2010	80.84	81.92	79.5	81.68
06/02/2010	80.68	81.42	79.59	81.14
06/03/2010	82.41	82.95	80.99	81.5
06/04/2010	81.54	82.61	78.76	79.59
06/07/2010	78.25	80.27	78.15	79.13
06/08/2010	79.28	79.47	77.48	78.68
06/09/2010	79.48	80.57	78.23	80.22
06/10/2010	79.9	81.75	79.24	80.97
06/11/2010	81.37	81.73	79.97	81.35
06/14/2010	82	83.3	81.96	82.76
06/15/2010	82.36	84.9	82.07	84.35
06/16/2010	84.88	85.25	84.45	85
06/17/2010	84.88	85.49	84.01	85.12
06/18/2010	84.57	85.48	84.08	84.37
06/21/2010	85.52	85.9	84.71	85.15
06/22/2010	84.65	85.26	83.68	84.95
06/23/2010	84.23	84.42	82.83	83.55
06/24/2010	83.61	83.75	82.08	82.44
06/25/2010	82.79	83.23	81.5	82.01
06/28/2010	82.2	83.62	82.09	83.3
06/29/2010	81.8	82.41	80.88	81.38
06/30/2010	81.71	82.03	80.52	81.85
07/01/2010	80.5	81.25	78.99	79.86
07/02/2010	80.3	81.68	79.4	80.44
07/05/2010	80.84	80.84	79.33	79.64
07/06/2010	80	82.65	79.85	81.53
07/07/2010	80.73	82.12	80.07	82.12
07/08/2010	82.48	83.7	82.24	83.17
07/09/2010	83.95	84.59	83.67	83.91
07/12/2010	83.88	85.27	83.72	84.55
07/13/2010	84.97	85.91	84.21	85.59
07/14/2010	86.31	87.41	86.02	87.15
07/15/2010	86.26	87.82	85.46	86.3
07/16/2010	86.69	87.67	84.2	84.8
07/19/2010	84.17	85.86	84.1	84.62
07/20/2010	84.91	85.88	83.61	84.43
07/21/2010	84.78	85.76	83.95	84.24
07/22/2010	83.9	87	83.46	86.53
07/23/2010	86.49	87.93	86.21	86.84
07/26/2010	87.59	87.95	86.8	87.9
07/27/2010	88	89.88	87.86	89.5
07/28/2010	89.91	91.1	88.94	89.04
07/29/2010	89.05	90.89	88.76	88.82
07/30/2010	88.4	89.81	87.5	89.1
08/02/2010	89.9	91.82	89.45	91.46
08/03/2010	91	91.28	90.41	90.93
08/04/2010	91.01	91.95	90.03	91.2
08/05/2010	90.82	90.93	89.7	90.16
08/06/2010	90.88	91.66	89.51	90.21
08/09/2010	91.04	91.5	90.66	91.35
08/10/2010	90.98	91	89.34	89.98
08/11/2010	89.06	89.34	86.82	87.46
08/12/2010	87	87.54	86.09	86.74
08/13/2010	87.4	87.4	85.42	86.42
08/16/2010	86.86	87.18	84.91	85.93
08/17/2010	86.2	87.05	85.87	86.82
08/18/2010	86.39	86.77	85.54	86.38
08/19/2010	86.87	87.07	83.9	84.25
08/20/2010	84.39	84.9	81.76	82.46
08/23/2010	82.6	83.24	81.92	82.5
08/24/2010	81.89	81.98	80	80.71
08/25/2010	80.4	80.8	79.46	80.53
08/26/2010	81.19	81.34	80.25	80.56
08/27/2010	80.45	81.88	80	81.43
08/30/2010	81.68	82.14	80.83	81.14
08/31/2010	80.2	81.12	80.04	80.94
09/01/2010	81.15	83.86	80.14	83.63
09/02/2010	83.75	84.53	83.27	83.63
09/03/2010	83.97	85.6	83.59	84.54
09/06/2010	84.5	84.87	84.02	84.19
09/07/2010	83.77	83.89	82.79	83.34
09/08/2010	82.67	84.1	81.87	83.93
09/09/2010	83.55	84.75	83.02	84.3
09/10/2010	84.3	84.46	83.32	84.1
09/13/2010	84.75	85.95	84.59	85.26
09/14/2010	85.69	86.54	85.04	86.14
09/15/2010	86.81	86.81	85.45	85.98
09/16/2010	85.62	86.08	85.23	85.64
09/17/2010	86.29	86.45	83.78	83.92
09/20/2010	83.92	84.7	83	84.68
09/21/2010	84.39	85.01	84.05	84.16
09/22/2010	84.8	84.8	82.89	83.49
09/23/2010	83.52	84.19	82.41	83.2
09/24/2010	83.42	85.06	82.13	84.63
09/27/2010	84.6	85.17	84.15	84.19
09/28/2010	83.97	84.73	83.02	84.24
09/29/2010	84.68	84.95	83.17	83.68
09/30/2010	83.5	84.46	82.54	82.9
10/01/2010	83.31	83.95	82.66	83.1
10/04/2010	83	83.24	81.68	82.03
10/05/2010	82.2	83.8	81.54	83.11
10/06/2010	83.53	84.73	83.5	84.59
10/07/2010	84.67	85.76	83.72	84.94
10/08/2010	84.69	85.67	84.31	84.45
10/11/2010	84.6	84.98	84.14	84.5
10/12/2010	84.22	84.55	83.22	84.31
10/13/2010	84.97	87.1	84.76	86.51
10/14/2010	87.3	87.7	86.91	87.26
10/15/2010	87.69	88.29	87.07	87.93
10/18/2010	87.41	89.23	87.36	88.8
10/19/2010	88.86	89.5	88.36	88.86
10/20/2010	88.22	89.1	87.96	88.93
10/21/2010	89	90.21	88.52	89.88
10/22/2010	89.52	90.12	89.03	89.43
10/25/2010	90.25	90.25	88.73	89.08
10/26/2010	89.18	89.62	88.27	89.21
10/27/2010	89.28	89.71	88.59	89.06
10/28/2010	89.55	90.86	89.4	90.05
10/29/2010	90.05	90.69	89.63	90.04
11/01/2010	90.57	90.96	89.29	89.91
11/02/2010	89.76	91.12	89.49	90.6
11/03/2010	90.6	91.57	89.56	89.76
11/04/2010	91.47	92.47	90.51	91.88
11/05/2010	92	93.3	91.82	92.7
11/08/2010	92.35	92.98	92.02	92.76
11/09/2010	92.81	93.28	92.05	92.46
11/10/2010	91.43	93.46	89.14	90.14
11/11/2010	90.7	90.7	88.21	89.09
11/12/2010	88.07	90.59	87.7	89.98
11/15/2010	89.82	90.6	89.04	90.1
11/16/2010	89.89	89.99	88.62	88.62
11/17/2010	88.66	90.19	88.5	89.71
11/18/2010	90.7	91.5	90.46	91.24
11/19/2010	91.35	91.65	90.43	91.07
11/22/2010	91.92	91.97	90.28	90.56
11/23/2010	90	90.46	88.34	88.62
11/24/2010	89	89.2	87.38	88.19
11/25/2010	88.48	88.48	86.84	88.3
11/26/2010	87.67	88.05	85.6	86.9
11/29/2010	87.25	88.51	85.31	85.57
11/30/2010	85.97	86.17	84.1	84.5
12/01/2010	85.26	86.57	84.58	85.98
12/02/2010	86.52	87.85	86.07	87.52
12/03/2010	87.88	87.98	85.98	86.2
12/06/2010	86.4	86.55	85.17	85.63
12/07/2010	85.96	87.06	85.6	86.17
12/08/2010	86.11	88.68	86.01	88.09
12/09/2010	88.9	91.25	88.79	90.87
12/10/2010	91.5	91.5	89.57	90.55
12/13/2010	91	91.2	90.39	90.67
12/14/2010	90.42	90.99	90.01	90.88
12/15/2010	90.43	90.54	89.47	90.18
12/16/2010	89.68	90.56	89.53	90.2
12/17/2010	90.93	90.94	89.59	89.9
12/20/2010	90.23	91.5	90.03	90.4
12/21/2010	91.35	91.35	90.7	91.13
12/22/2010	91	91.28	90.54	90.62
12/23/2010	91	91	89.8	90.2
12/27/2010	89.75	90.15	88.9	89.39
12/28/2010	89.06	89.7	88.94	89.66
12/29/2010	89.66	89.98	89.54	89.7
12/30/2010	89.96	90	87.95	88.93

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2010 Historical Chart

Average

Low

High