ALV.DE: Allianz SE Historical Data

2011 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 87.3955

CLOSE 87.4095

Low

LOW 56.16

High

HIGH 108.85

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	89.5	90.37	89.13	89.72
01/04/2011	89.56	91.08	89.27	89.99
01/05/2011	89.71	89.99	88.41	89.78
01/06/2011	89.52	92.15	89.49	91.18
01/07/2011	91.18	91.55	90.05	90.83
01/10/2011	90.8	91.04	89.41	90.04
01/11/2011	89.79	90.13	88.61	89.45
01/12/2011	89.68	92.1	89.6	92
01/13/2011	92	95.31	91.7	95
01/14/2011	94.5	95.99	94.17	95.41
01/17/2011	95.12	95.59	94.61	95.3
01/18/2011	95.03	97.56	94.81	96.45
01/19/2011	97.25	97.45	95.64	95.97
01/20/2011	95.77	97.88	95.36	96.81
01/21/2011	96.9	99.5	96.8	97.75
01/24/2011	98.47	99.26	97.23	98.47
01/25/2011	99.07	99.69	96.96	97.5
01/26/2011	97.77	98.14	96.91	97.17
01/27/2011	97.2	101.85	96.91	100.9
01/28/2011	100.9	102.65	100.2	100.35
01/31/2011	100.7	102.2	99.66	101.45
02/01/2011	101.9	106.4	101.75	106.25
02/02/2011	106.55	107	104.55	106
02/03/2011	105.6	106.55	104.55	105.4
02/04/2011	105.8	106.45	105.2	105.9
02/07/2011	106	107.05	105.45	106.1
02/08/2011	106.3	107.15	105.1	107.15
02/09/2011	106.35	107.35	106.2	106.35
02/10/2011	106.05	106.4	103.6	105.9
02/11/2011	105.3	106.7	104.05	106.5
02/14/2011	106.9	107.15	104.3	105.3
02/15/2011	105.3	106.75	104.75	106.5
02/16/2011	106.45	108.55	106.15	107.9
02/17/2011	107.8	108.85	106.85	107.3
02/18/2011	108	108.5	107	108.05
02/21/2011	108	108.7	105.3	105.85
02/22/2011	105	106.1	104.3	105.55
02/23/2011	105.05	105.95	103.55	104.6
02/24/2011	102.5	103.05	99.5	101.8
02/25/2011	101.9	102.9	101.1	102.5
02/28/2011	102.5	105.75	101.85	104.4
03/01/2011	105.1	105.4	102.9	103.5
03/02/2011	102.5	102.9	101.6	102.4
03/03/2011	103.4	105.35	102.25	104.2
03/04/2011	105	107.15	104.2	104.65
03/07/2011	104	106.4	103.5	104.5
03/08/2011	105.4	105.75	102.85	104.15
03/09/2011	104.7	105.2	103.55	104.3
03/10/2011	102.8	103.3	101.7	102
03/11/2011	100	100.95	99.12	99.82
03/14/2011	95.5	98.59	94.01	96.9
03/15/2011	93.55	95.15	91.51	94.06
03/16/2011	94.9	95.03	91	91.26
03/17/2011	91.61	95.88	91.5	95.05
03/18/2011	95.5	96.24	93.3	93.91
03/21/2011	96.3	96.88	95.44	96.88
03/22/2011	96.72	98.05	96.52	97.01
03/23/2011	96.33	97.81	96.04	97.64
03/24/2011	97.72	99.68	96.86	99.18
03/25/2011	99.18	99.78	98.45	98.77
03/28/2011	98.3	100.2	98.26	99.06
03/29/2011	99.3	99.6	96.31	97.89
03/30/2011	99.48	100.35	98.77	100.35
03/31/2011	100.2	100.9	99.03	99.03
04/01/2011	100.05	100.95	99.56	100.7
04/04/2011	100.4	101.3	99.98	100.1
04/05/2011	100	100.75	98.9	100.55
04/06/2011	101.25	102.7	99.64	101.9
04/07/2011	102	103.55	101.7	102
04/08/2011	103	103.75	102.45	103.65
04/11/2011	104.9	104.9	103.4	104.35
04/12/2011	103.1	104.3	102.85	103.55
04/13/2011	103.7	104.7	103.05	104.4
04/14/2011	103.85	104.1	101.3	102.55
04/15/2011	103	103.35	101.95	103.3
04/18/2011	102.95	103	97.68	98.37
04/19/2011	98.8	99.93	97.89	98.92
04/20/2011	100	101.55	100	101.2
04/21/2011	102.35	103.2	101.45	102.2
04/26/2011	101.7	103.4	101.7	103.15
04/27/2011	103.05	104.1	102.95	104
04/28/2011	104.5	105.9	104.4	105.6
04/29/2011	105.85	107	105.1	106.3
05/02/2011	107.1	107.35	105.85	105.9
05/03/2011	105.85	106.45	104.4	106.35
05/04/2011	107.4	107.45	104.05	104.7
05/05/2011	101	101.9	99.81	100.45
05/06/2011	100.3	102.1	100.3	101.85
05/09/2011	100.75	101.6	98.75	99.45
05/10/2011	99.34	101.55	98.91	101
05/11/2011	101.5	102.45	100.7	101.65
05/12/2011	99.75	100.7	99.06	100.2
05/13/2011	100	101.05	98.09	98.2
05/16/2011	97.01	97.66	95.89	97.54
05/17/2011	97.5	97.75	96.04	96.04
05/18/2011	96.65	97.16	95.58	96.71
05/19/2011	97.49	98.79	96.33	97.42
05/20/2011	97.56	98.71	95.77	96.14
05/23/2011	94.76	94.95	93.16	94
05/24/2011	93.98	94.7	93.43	93.51
05/25/2011	92.9	95.07	92.11	94.92
05/26/2011	95.3	96.17	93.62	93.68
05/27/2011	94.75	95.52	93.42	95.45
05/30/2011	94.73	95.71	94.13	94.54
05/31/2011	95.4	96.8	95.16	96.18
06/01/2011	96.9	96.92	94.41	94.72
06/02/2011	94	94.14	92.56	92.56
06/03/2011	93	93.39	91.35	92.99
06/06/2011	92.62	92.72	91.42	91.78
06/07/2011	91.73	93.29	91.55	92.63
06/08/2011	92.17	92.36	90.75	91.87
06/09/2011	91.81	93.97	91.53	93.43
06/10/2011	93.4	94.2	92.09	92.27
06/13/2011	92.26	92.94	91.44	92.27
06/14/2011	92.95	94.7	92.92	93.92
06/15/2011	93.48	93.84	92	92.72
06/16/2011	91.83	92.45	90.88	92.2
06/17/2011	91.5	94.62	91.5	93.69
06/20/2011	92.5	93.49	91.5	93.35
06/21/2011	93.55	95.69	93.55	95.56
06/22/2011	95.8	96.16	94.76	95.2
06/23/2011	94.97	95.19	93.19	94.01
06/24/2011	94.84	95.11	91.28	91.87
06/27/2011	91.55	92.76	91.15	91.65
06/28/2011	91.85	92.69	90.4	92.05
06/29/2011	93.67	95.89	93.41	94.91
06/30/2011	95.03	96.59	95.03	96.33
07/01/2011	96.6	98.11	96.27	97.43
07/04/2011	97.7	97.79	96.78	97.35
07/05/2011	97.35	98.6	97.2	97.43
07/06/2011	96.92	97.28	95.74	96.66
07/07/2011	97.07	97.88	95.92	96.78
07/08/2011	97.2	98	95.17	95.48
07/11/2011	94.52	94.85	90.35	91.56
07/12/2011	89.68	90.26	87.63	89.99
07/13/2011	89.8	91.25	89.23	90.93
07/14/2011	89.6	90.72	89.05	90.01
07/15/2011	89.64	89.87	88.53	89.39
07/18/2011	88.79	88.97	87.2	87.83
07/19/2011	88.54	91.19	88.19	89.38
07/20/2011	90.41	91.61	89.47	90.79
07/21/2011	91	94.11	89.72	92.93
07/22/2011	94.11	95	92.31	93.28
07/25/2011	92.5	92.89	91.39	92.4
07/26/2011	92.65	93.48	92.03	93
07/27/2011	92.54	92.85	90.67	91.72
07/28/2011	91.05	92.75	90.59	92.46
07/29/2011	91.27	91.88	89.61	91.06
08/01/2011	92.8	93.17	88.57	88.82
08/02/2011	88.51	89.22	86.09	86.59
08/03/2011	85.01	86.73	83.6	84.9
08/04/2011	85.88	86.5	82.53	82.83
08/05/2011	79.33	81.88	78.7	79.1
08/08/2011	78.5	81.23	77	77
08/09/2011	76.71	79.12	74.72	77.17
08/10/2011	78.72	78.8	69.26	70.96
08/11/2011	72.98	74.45	67.82	72.65
08/12/2011	72.75	77.63	71.26	76.51
08/15/2011	77.89	78.42	77.01	77.09
08/16/2011	76.67	77.09	74.36	76.37
08/17/2011	75.76	76.96	74.7	75.97
08/18/2011	74.9	75.44	69.93	71.76
08/19/2011	71.45	71.64	67.58	68.8
08/22/2011	68.08	71.15	68	69.36
08/23/2011	70.28	70.83	68.15	68.87
08/24/2011	69.31	70.5	68.29	69.97
08/25/2011	70.32	70.85	66.46	67.75
08/26/2011	67.67	68	64.38	66.15
08/29/2011	67.94	68.6	67.16	68.32
08/30/2011	68.79	69.25	67.05	68.1
08/31/2011	69.6	72.81	69.12	71.73
09/01/2011	72.2	72.85	69.86	70.8
09/02/2011	69.79	69.94	67.39	68
09/05/2011	66.05	66.3	63.28	63.85
09/06/2011	63.85	64.94	62.07	62.89
09/07/2011	64.9	65.21	63.13	65.21
09/08/2011	65.67	67.24	64.8	65.88
09/09/2011	65.55	65.77	61.03	61.44
09/12/2011	59.9	59.99	57.04	57.47
09/13/2011	58.8	59.95	56.16	59.2
09/14/2011	58.1	61.71	58.01	61.61
09/15/2011	62.23	67.99	62.06	65.73
09/16/2011	67	69.44	66.55	66.9
09/19/2011	64.7	65.89	62.9	63.37
09/20/2011	62.54	64.58	62.25	64.56
09/21/2011	64.1	64.5	61.86	62.2
09/22/2011	59.85	60.47	57.88	58.33
09/23/2011	59.44	59.6	56.43	59.02
09/26/2011	57.63	65.61	57.5	65.01
09/27/2011	67.71	71.29	67.32	70.18
09/28/2011	68.2	70.95	66.86	69.7
09/29/2011	69.2	72.95	68.7	72.5
09/30/2011	71.87	72.28	69.18	70.86
10/03/2011	67.32	69.49	66.6	68.79
10/04/2011	67.1	67.72	65.01	66.92
10/05/2011	68.62	72.14	68.22	71.79
10/06/2011	72.9	76.2	72.01	76.02
10/07/2011	75.79	78.32	74.91	76.36
10/10/2011	76.1	80.22	75.7	79.71
10/11/2011	79.95	80	77.11	79.08
10/12/2011	78.5	81.76	77.8	80.88
10/13/2011	80.6	83.21	77.48	78.81
10/14/2011	79.35	79.4	76.21	78
10/17/2011	78.48	79.98	75.62	76.56
10/18/2011	75.1	76.08	74.25	75.96
10/19/2011	76.91	79.84	76.33	79.26
10/20/2011	77.99	79.24	74.76	75.6
10/21/2011	76.08	79.2	75.27	78.56
10/24/2011	79.4	80.5	78.17	80.32
10/25/2011	79.56	81.67	78.37	79.82
10/26/2011	79.5	80.75	77.1	78.64
10/27/2011	81.78	86	81.55	84.64
10/28/2011	84.64	84.8	82.1	83.11
10/31/2011	82	83.05	80.47	81.21
11/01/2011	76.74	77	73.23	74.75
11/02/2011	75.87	76.96	73.78	76.25
11/03/2011	74.24	80.2	73.55	78.72
11/04/2011	79.89	79.89	74.65	76.22
11/07/2011	75	76.44	73.36	75.39
11/08/2011	75.39	77.83	75.12	76.02
11/09/2011	77.4	77.69	70.34	72.25
11/10/2011	69.25	74.27	69.03	72.2
11/11/2011	72.34	77.5	72	76.25
11/14/2011	76.9	77.7	74.05	75
11/15/2011	73.96	74.7	71.21	73.38
11/16/2011	72.72	74.57	71.69	73.14
11/17/2011	72.6	73.35	71.19	72.49
11/18/2011	71.73	73.29	71.31	72.05
11/21/2011	71.69	71.72	69.26	69.56
11/22/2011	70.2	71.59	68.36	68.36
11/23/2011	67.67	68.52	65.85	65.85
11/24/2011	66.9	67.83	64.74	65.34
11/25/2011	65.62	66.98	64.26	65.79
11/28/2011	67.41	71.33	66.91	70.64
11/29/2011	70.82	73.2	69.78	72.87
11/30/2011	71.59	78	71.34	76.98
12/01/2011	76.93	77	75.03	76.25
12/02/2011	77.5	79.55	76.93	78.72
12/05/2011	79.71	81.28	79.56	80.64
12/06/2011	79.39	81.2	79.01	80.21
12/07/2011	82.25	82.8	78.22	79.69
12/08/2011	80.5	81.09	76.27	76.9
12/09/2011	75.54	80.07	75.5	79.39
12/12/2011	78.7	78.82	73.9	74.24
12/13/2011	74.61	74.94	72.3	73.04
12/14/2011	72.56	73.78	71.53	71.53
12/15/2011	72.14	74.67	71.76	73.47
12/16/2011	74	74.49	72.49	72.77
12/19/2011	71.89	73.91	71.68	72.23
12/20/2011	72.04	75.7	71.85	75.43
12/21/2011	76.5	78.86	75.23	75.37
12/22/2011	75.99	76.99	75.3	75.81
12/23/2011	76.69	76.87	75.23	75.97
12/27/2011	76	76	74.47	75.45
12/28/2011	75.01	76.1	73.15	73.15
12/29/2011	73.38	73.62	72.09	73.21
12/30/2011	73.6	73.95	72.89	73.91

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2011 Historical Chart

Average

Low

High