ALV.DE
Allianz SE
13:11:52
401.9 €
0.0000 (%0.00)
Previous Close: 400
Day Low₺398.1
Day High₺402.6
ALV.DE: Allianz SE Historical Data
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 86.9629
CLOSE 87.0812
Low
LOW 68.5
High
HIGH 106.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2012 | 73.58 | 77.47 | 73.58 | 76.71 |
| 01/03/2012 | 77.67 | 78.5 | 76.89 | 78.07 |
| 01/04/2012 | 77.42 | 78.05 | 75.39 | 76.12 |
| 01/05/2012 | 76.02 | 76.36 | 73.45 | 74.86 |
| 01/06/2012 | 75.11 | 75.94 | 73.01 | 73.88 |
| 01/09/2012 | 73.77 | 73.87 | 71.84 | 72.59 |
| 01/10/2012 | 73.7 | 76.73 | 73.34 | 76.02 |
| 01/11/2012 | 75.96 | 77.49 | 75.75 | 77.05 |
| 01/12/2012 | 77.02 | 80.18 | 77 | 78.43 |
| 01/13/2012 | 79.38 | 80.63 | 76.48 | 78.05 |
| 01/16/2012 | 77.42 | 78.91 | 76.67 | 78.55 |
| 01/17/2012 | 79.78 | 80.4 | 79.02 | 80.02 |
| 01/18/2012 | 80.3 | 81.98 | 79.06 | 80.01 |
| 01/19/2012 | 80.6 | 83.97 | 80.51 | 83.34 |
| 01/20/2012 | 83.34 | 84.35 | 82.38 | 83.95 |
| 01/23/2012 | 83.8 | 86.9 | 83.31 | 85.51 |
| 01/24/2012 | 84.91 | 85.5 | 83.46 | 84.87 |
| 01/25/2012 | 85.37 | 85.73 | 83.57 | 84.9 |
| 01/26/2012 | 85.33 | 86.43 | 84.59 | 85.47 |
| 01/27/2012 | 84.95 | 85.57 | 84.53 | 85.57 |
| 01/30/2012 | 84.5 | 84.59 | 82.26 | 83.36 |
| 01/31/2012 | 84.16 | 85.21 | 83.79 | 84.06 |
| 02/01/2012 | 84.34 | 86.6 | 84.34 | 86.49 |
| 02/02/2012 | 87 | 87.51 | 85.86 | 87.33 |
| 02/03/2012 | 87.14 | 88.88 | 86.65 | 88.52 |
| 02/06/2012 | 88.11 | 88.36 | 87.03 | 88.19 |
| 02/07/2012 | 88.3 | 89.25 | 87.59 | 88.92 |
| 02/08/2012 | 89.5 | 89.99 | 89.04 | 89.13 |
| 02/09/2012 | 89 | 89.87 | 87.3 | 88.32 |
| 02/10/2012 | 87.43 | 88.15 | 85.7 | 86.98 |
| 02/13/2012 | 88.27 | 88.8 | 87.68 | 88.08 |
| 02/14/2012 | 87.64 | 88.47 | 86.85 | 87.49 |
| 02/15/2012 | 88.73 | 89.18 | 87.77 | 88.04 |
| 02/16/2012 | 87.1 | 88.07 | 86.43 | 88.01 |
| 02/17/2012 | 88.8 | 90.19 | 88.65 | 89.66 |
| 02/20/2012 | 90.5 | 91.51 | 89.85 | 91.27 |
| 02/21/2012 | 91 | 91.86 | 89.76 | 90.6 |
| 02/22/2012 | 90.74 | 91 | 89.41 | 89.82 |
| 02/23/2012 | 89.49 | 92 | 89.45 | 90.1 |
| 02/24/2012 | 90.92 | 91.63 | 90.11 | 91.17 |
| 02/27/2012 | 90.26 | 91.75 | 89.88 | 91.48 |
| 02/28/2012 | 91.94 | 92.4 | 90.43 | 91.57 |
| 02/29/2012 | 91.98 | 92.77 | 90.65 | 91.03 |
| 03/01/2012 | 90.6 | 92.09 | 90.25 | 91.52 |
| 03/02/2012 | 91.26 | 91.7 | 90.7 | 91.14 |
| 03/05/2012 | 90.41 | 90.72 | 89.31 | 90.17 |
| 03/06/2012 | 89.5 | 89.74 | 86.64 | 86.79 |
| 03/07/2012 | 86.4 | 86.92 | 85.09 | 86.89 |
| 03/08/2012 | 86.52 | 88.49 | 86.52 | 88.29 |
| 03/09/2012 | 88.6 | 89.21 | 88.04 | 88.6 |
| 03/12/2012 | 88.41 | 89.29 | 88.31 | 89.11 |
| 03/13/2012 | 89.83 | 90.88 | 89.65 | 90.21 |
| 03/14/2012 | 90.5 | 91.9 | 90.38 | 91.37 |
| 03/15/2012 | 91.8 | 92.79 | 91.45 | 92.5 |
| 03/16/2012 | 92.77 | 94.77 | 92.55 | 94 |
| 03/19/2012 | 93.95 | 94.94 | 93.63 | 94.88 |
| 03/20/2012 | 94.49 | 94.92 | 92.34 | 93.09 |
| 03/21/2012 | 93.13 | 93.88 | 91.59 | 92.72 |
| 03/22/2012 | 92.7 | 92.88 | 90.28 | 91.43 |
| 03/23/2012 | 91.23 | 92.02 | 89.34 | 91.18 |
| 03/26/2012 | 91.25 | 92.93 | 90.14 | 92.62 |
| 03/27/2012 | 93 | 93.84 | 92.36 | 92.48 |
| 03/28/2012 | 92.01 | 93.24 | 91.21 | 91.37 |
| 03/29/2012 | 90.91 | 91.45 | 88.63 | 89.3 |
| 03/30/2012 | 89.61 | 89.75 | 88.52 | 89.47 |
| 04/02/2012 | 89.64 | 91.13 | 88.96 | 90.86 |
| 04/03/2012 | 90.94 | 91.71 | 90.16 | 90.16 |
| 04/04/2012 | 89.39 | 89.81 | 86.64 | 87.07 |
| 04/05/2012 | 87.42 | 87.68 | 85.1 | 86.68 |
| 04/10/2012 | 85.15 | 85.94 | 83.47 | 83.5 |
| 04/11/2012 | 83.5 | 85.31 | 83.5 | 84.17 |
| 04/12/2012 | 84.59 | 84.59 | 82.33 | 84.07 |
| 04/13/2012 | 84.08 | 84.39 | 81.47 | 81.88 |
| 04/16/2012 | 81.7 | 82.78 | 80.62 | 82 |
| 04/17/2012 | 82.14 | 85.27 | 82.1 | 84.76 |
| 04/18/2012 | 84.86 | 85.49 | 83.59 | 84.03 |
| 04/19/2012 | 84.4 | 85 | 83.01 | 83.4 |
| 04/20/2012 | 83.36 | 85.3 | 83 | 84.66 |
| 04/23/2012 | 83.91 | 83.99 | 81.33 | 82.28 |
| 04/24/2012 | 82.75 | 83.3 | 81.53 | 82.9 |
| 04/25/2012 | 83.4 | 85.68 | 83.31 | 84.49 |
| 04/26/2012 | 84.42 | 84.67 | 82.59 | 84.04 |
| 04/27/2012 | 83.25 | 85.56 | 82.34 | 84.98 |
| 04/30/2012 | 85.25 | 85.88 | 83.84 | 84.18 |
| 05/02/2012 | 85.45 | 85.75 | 83.61 | 84.28 |
| 05/03/2012 | 84.8 | 86.62 | 84.5 | 84.89 |
| 05/04/2012 | 84.57 | 85.34 | 83.85 | 83.97 |
| 05/07/2012 | 82.27 | 84.5 | 82.04 | 84.24 |
| 05/08/2012 | 83.9 | 85.16 | 82.89 | 83.23 |
| 05/09/2012 | 83.89 | 84.24 | 81.33 | 83.69 |
| 05/10/2012 | 79.96 | 80.59 | 78.73 | 79.95 |
| 05/11/2012 | 79.58 | 80.27 | 78.58 | 80.17 |
| 05/14/2012 | 79.07 | 79.25 | 76.21 | 77.15 |
| 05/15/2012 | 77.9 | 78.56 | 76.28 | 76.59 |
| 05/16/2012 | 75.65 | 77.37 | 75.01 | 76.29 |
| 05/17/2012 | 76.5 | 76.6 | 74.2 | 74.82 |
| 05/18/2012 | 73.65 | 76.45 | 73.45 | 75.31 |
| 05/21/2012 | 75.05 | 76.27 | 74.68 | 75.75 |
| 05/22/2012 | 76.18 | 77.59 | 76.1 | 77.17 |
| 05/23/2012 | 76.22 | 76.91 | 74.92 | 75.52 |
| 05/24/2012 | 76.29 | 76.4 | 74.81 | 75.46 |
| 05/25/2012 | 75.45 | 77.1 | 75.07 | 75.79 |
| 05/28/2012 | 76.45 | 77 | 74.88 | 75.2 |
| 05/29/2012 | 75.78 | 75.79 | 74.12 | 74.85 |
| 05/30/2012 | 74.4 | 75.43 | 72.98 | 73.09 |
| 05/31/2012 | 73.15 | 73.34 | 72.33 | 73.11 |
| 06/01/2012 | 72.98 | 73.01 | 69 | 70.02 |
| 06/04/2012 | 68.7 | 70.84 | 68.5 | 70.33 |
| 06/05/2012 | 70.77 | 70.8 | 69.19 | 70.22 |
| 06/06/2012 | 70.99 | 72.19 | 70.54 | 71.99 |
| 06/07/2012 | 72.28 | 74.13 | 71.99 | 72.67 |
| 06/08/2012 | 71.56 | 72.71 | 71.13 | 72.44 |
| 06/11/2012 | 74.35 | 75.16 | 72.3 | 72.64 |
| 06/12/2012 | 72.12 | 72.92 | 71.2 | 72.18 |
| 06/13/2012 | 72.29 | 73.11 | 71.74 | 72.53 |
| 06/14/2012 | 72.27 | 73.38 | 72.08 | 73.1 |
| 06/15/2012 | 73.47 | 75.38 | 73 | 74.7 |
| 06/18/2012 | 76.1 | 76.48 | 73.56 | 73.88 |
| 06/19/2012 | 73.87 | 75.3 | 73.01 | 75 |
| 06/20/2012 | 75.5 | 76.7 | 75.24 | 76 |
| 06/21/2012 | 75.56 | 77.99 | 75.35 | 76.36 |
| 06/22/2012 | 75.55 | 76.57 | 75.28 | 75.75 |
| 06/25/2012 | 75.45 | 76.12 | 73.15 | 73.66 |
| 06/26/2012 | 73.84 | 74.91 | 73.36 | 74.22 |
| 06/27/2012 | 74.7 | 75.57 | 74.33 | 75.48 |
| 06/28/2012 | 75.46 | 75.8 | 73.82 | 74.69 |
| 06/29/2012 | 76.85 | 79.28 | 76.51 | 79.11 |
| 07/02/2012 | 78.63 | 80.97 | 78.49 | 80.17 |
| 07/03/2012 | 80.57 | 82.19 | 80.4 | 80.97 |
| 07/04/2012 | 81.12 | 81.55 | 79.59 | 80.4 |
| 07/05/2012 | 80.29 | 81.37 | 78.58 | 79.42 |
| 07/06/2012 | 79.4 | 79.84 | 77.77 | 77.88 |
| 07/09/2012 | 77.81 | 78.75 | 77.16 | 78.01 |
| 07/10/2012 | 78.61 | 79.59 | 77.72 | 78.49 |
| 07/11/2012 | 77.59 | 78.84 | 77.34 | 78.3 |
| 07/12/2012 | 77.89 | 78.3 | 76.65 | 77.73 |
| 07/13/2012 | 77.94 | 79.07 | 77.3 | 79.06 |
| 07/16/2012 | 78.86 | 79.89 | 78.66 | 79.5 |
| 07/17/2012 | 79.95 | 80.78 | 79.13 | 79.58 |
| 07/18/2012 | 79.98 | 80.94 | 79.62 | 80.8 |
| 07/19/2012 | 80.8 | 81.22 | 79.88 | 81.03 |
| 07/20/2012 | 80.8 | 82.13 | 79.56 | 79.86 |
| 07/23/2012 | 78.77 | 78.79 | 75.24 | 75.9 |
| 07/24/2012 | 75.93 | 76.13 | 73.16 | 74.16 |
| 07/25/2012 | 73.5 | 74.94 | 73.19 | 74.2 |
| 07/26/2012 | 74.2 | 77.97 | 73.64 | 77.54 |
| 07/27/2012 | 78.2 | 79.88 | 77.19 | 79.68 |
| 07/30/2012 | 80.05 | 81.95 | 80.05 | 81.11 |
| 07/31/2012 | 81.37 | 82.07 | 80.7 | 81.09 |
| 08/01/2012 | 81.31 | 82.23 | 81.03 | 81.43 |
| 08/02/2012 | 81.69 | 82.76 | 77.76 | 78.62 |
| 08/03/2012 | 79.6 | 84.62 | 77.85 | 83.07 |
| 08/06/2012 | 84.18 | 85.46 | 83.38 | 84.7 |
| 08/07/2012 | 84.72 | 86.47 | 84.52 | 85.93 |
| 08/08/2012 | 85.27 | 86.54 | 84.85 | 86.38 |
| 08/09/2012 | 86.5 | 87.05 | 85.87 | 86.56 |
| 08/10/2012 | 85.7 | 86.72 | 85.57 | 86.55 |
| 08/13/2012 | 86.15 | 87.72 | 85.65 | 86.59 |
| 08/14/2012 | 87.24 | 87.56 | 86.22 | 87.06 |
| 08/15/2012 | 86.56 | 86.73 | 85.62 | 86.44 |
| 08/16/2012 | 86.73 | 87.42 | 85.95 | 87.17 |
| 08/17/2012 | 87.5 | 87.94 | 87.2 | 87.6 |
| 08/20/2012 | 87.66 | 89.14 | 87.59 | 87.73 |
| 08/21/2012 | 88.13 | 88.72 | 87.57 | 88.32 |
| 08/22/2012 | 87.89 | 89.15 | 87.69 | 88.21 |
| 08/23/2012 | 88.92 | 89.26 | 87.06 | 87.51 |
| 08/24/2012 | 87.3 | 87.6 | 85.82 | 87.36 |
| 08/27/2012 | 86.82 | 88.27 | 86.56 | 87.92 |
| 08/28/2012 | 87.34 | 88.12 | 87.09 | 87.68 |
| 08/29/2012 | 87.93 | 87.93 | 86.75 | 87.02 |
| 08/30/2012 | 86.55 | 86.94 | 85.37 | 85.8 |
| 08/31/2012 | 85.83 | 87.95 | 85.75 | 87.27 |
| 09/03/2012 | 87 | 88.01 | 86.92 | 87.72 |
| 09/04/2012 | 87.86 | 88.76 | 87.6 | 88.1 |
| 09/05/2012 | 88.02 | 89.17 | 87.75 | 88.79 |
| 09/06/2012 | 88.81 | 91.7 | 88.34 | 91.15 |
| 09/07/2012 | 91.4 | 93.19 | 91.1 | 92.34 |
| 09/10/2012 | 92.25 | 93.2 | 92.08 | 92.86 |
| 09/11/2012 | 92.42 | 94.13 | 92.12 | 93.95 |
| 09/12/2012 | 94.44 | 96.41 | 94.1 | 95 |
| 09/13/2012 | 95.05 | 95.3 | 93.76 | 94.46 |
| 09/14/2012 | 96.07 | 97.33 | 95.6 | 96.52 |
| 09/17/2012 | 95.8 | 96.64 | 93.29 | 96.19 |
| 09/18/2012 | 95.18 | 95.44 | 94.35 | 95.01 |
| 09/19/2012 | 95.47 | 95.49 | 93.63 | 94.83 |
| 09/20/2012 | 93.81 | 94.55 | 93.09 | 94.09 |
| 09/21/2012 | 94.21 | 95.83 | 94.15 | 94.98 |
| 09/24/2012 | 94.3 | 94.84 | 93.9 | 94.18 |
| 09/25/2012 | 93.95 | 95.85 | 93.95 | 95.42 |
| 09/26/2012 | 94.86 | 95.18 | 93.3 | 93.98 |
| 09/27/2012 | 94.35 | 94.38 | 92.88 | 93.36 |
| 09/28/2012 | 93.64 | 93.97 | 92.26 | 92.59 |
| 10/01/2012 | 92.59 | 94.2 | 92.39 | 93.98 |
| 10/02/2012 | 93.3 | 94.99 | 93.01 | 93.34 |
| 10/03/2012 | 92.65 | 92.96 | 91.68 | 91.94 |
| 10/04/2012 | 92.52 | 93.12 | 92.04 | 92.54 |
| 10/05/2012 | 92.53 | 92.97 | 91.87 | 92.95 |
| 10/08/2012 | 92.01 | 92.25 | 91.31 | 91.97 |
| 10/09/2012 | 92 | 92.39 | 91.08 | 91.5 |
| 10/10/2012 | 91.31 | 91.95 | 91.09 | 91.09 |
| 10/11/2012 | 90.86 | 92.51 | 90.36 | 92.23 |
| 10/12/2012 | 92.15 | 93.21 | 91.91 | 92.03 |
| 10/15/2012 | 91.91 | 93.07 | 91.91 | 92.9 |
| 10/16/2012 | 93.6 | 95.18 | 93.41 | 94.96 |
| 10/17/2012 | 95.19 | 95.97 | 95.14 | 95.82 |
| 10/18/2012 | 95.98 | 96.27 | 95.45 | 96.1 |
| 10/19/2012 | 95.71 | 96.3 | 95.2 | 95.54 |
| 10/22/2012 | 95.16 | 96.47 | 95.16 | 95.35 |
| 10/23/2012 | 95.32 | 95.66 | 93.28 | 93.87 |
| 10/24/2012 | 93.91 | 94.23 | 92.41 | 93.05 |
| 10/25/2012 | 92.94 | 94.27 | 92.85 | 93.57 |
| 10/26/2012 | 93.1 | 94.39 | 92.7 | 93.92 |
| 10/29/2012 | 93.46 | 93.5 | 92.67 | 93.12 |
| 10/30/2012 | 95.06 | 96.14 | 94.91 | 95.42 |
| 10/31/2012 | 95.66 | 96.54 | 95.46 | 95.66 |
| 11/01/2012 | 95.55 | 96.45 | 95.26 | 96.06 |
| 11/02/2012 | 96.04 | 96.25 | 95.01 | 95.67 |
| 11/05/2012 | 95.01 | 95.63 | 95.01 | 95.31 |
| 11/06/2012 | 95.7 | 96.49 | 95.64 | 96.39 |
| 11/07/2012 | 97 | 97.38 | 94.26 | 94.32 |
| 11/08/2012 | 94.58 | 95.05 | 93.44 | 94.13 |
| 11/09/2012 | 94 | 94.12 | 91.38 | 93.4 |
| 11/12/2012 | 93.7 | 94.7 | 93.23 | 93.99 |
| 11/13/2012 | 93.65 | 95.27 | 93.51 | 95.04 |
| 11/14/2012 | 94.8 | 95.96 | 94.67 | 94.89 |
| 11/15/2012 | 94.49 | 95.23 | 94.19 | 94.7 |
| 11/16/2012 | 94.55 | 94.87 | 92.4 | 92.4 |
| 11/19/2012 | 93.29 | 94.71 | 92.9 | 94.49 |
| 11/20/2012 | 94.02 | 96.34 | 93.87 | 95.81 |
| 11/21/2012 | 95.53 | 96.75 | 95.48 | 96.22 |
| 11/22/2012 | 96.75 | 97.31 | 96.52 | 96.93 |
| 11/23/2012 | 97.16 | 98.28 | 96.59 | 98.12 |
| 11/26/2012 | 98 | 98.7 | 97.7 | 98.09 |
| 11/27/2012 | 98.77 | 99.5 | 98.05 | 98.45 |
| 11/28/2012 | 97.9 | 98.8 | 97.44 | 98.72 |
| 11/29/2012 | 99.36 | 99.92 | 99.11 | 99.8 |
| 11/30/2012 | 99.9 | 100.65 | 99.62 | 99.95 |
| 12/03/2012 | 100.35 | 100.85 | 99.98 | 100.2 |
| 12/04/2012 | 100.05 | 100.8 | 99.89 | 100.3 |
| 12/05/2012 | 101 | 101.7 | 100.7 | 101.1 |
| 12/06/2012 | 101.5 | 103 | 101.3 | 102.7 |
| 12/07/2012 | 102.7 | 103.6 | 102.5 | 102.8 |
| 12/10/2012 | 102.1 | 103.2 | 101.05 | 103 |
| 12/11/2012 | 103 | 103.2 | 102.35 | 102.95 |
| 12/12/2012 | 102.95 | 104.35 | 102.95 | 103.95 |
| 12/13/2012 | 104.15 | 104.75 | 103.6 | 104.05 |
| 12/14/2012 | 104.45 | 104.55 | 103.35 | 103.75 |
| 12/17/2012 | 103.75 | 103.9 | 102.35 | 103.7 |
| 12/18/2012 | 104 | 104.75 | 103.85 | 104.15 |
| 12/19/2012 | 104.7 | 105.15 | 104.15 | 105.15 |
| 12/20/2012 | 104.7 | 105.5 | 104.65 | 105.45 |
| 12/21/2012 | 104.65 | 105.35 | 104.3 | 105.35 |
| 12/27/2012 | 105.3 | 106.2 | 105.25 | 105.85 |
| 12/28/2012 | 105.75 | 105.75 | 104.15 | 104.8 |