ALV.DE: Allianz SE Historical Data

2013 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 114.5771

CLOSE 114.5962

Low

LOW 100.25

High

HIGH 130.9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	107.5	108.65	105.55	108.3
01/03/2013	108	108.5	107.7	108
01/04/2013	107.65	108.25	107.5	108.2
01/07/2013	108.15	108.3	106.75	107.7
01/08/2013	107.1	107.9	106.45	107.05
01/09/2013	105.4	105.8	103.4	105.1
01/10/2013	105.15	105.9	104.6	104.9
01/11/2013	104.95	105.6	104.75	105.6
01/14/2013	106	106.7	105.55	106
01/15/2013	106.5	106.65	105.6	105.7
01/16/2013	105.5	105.8	102.8	103.55
01/17/2013	103.45	104.25	102.9	103.9
01/18/2013	104	104.7	103.7	103.85
01/21/2013	103.9	104.4	103.4	104.35
01/22/2013	104.05	104.2	102.5	103.05
01/23/2013	103.25	103.4	102.25	102.95
01/24/2013	102.75	104.4	102.3	104.4
01/25/2013	104.45	105.35	103.75	105.2
01/28/2013	105.6	105.85	103.8	104
01/29/2013	104.45	105.8	104.45	105.6
01/30/2013	105.8	105.8	104.7	105.15
01/31/2013	105.15	105.95	104.6	105.35
02/01/2013	105.75	106.2	104.85	105.55
02/04/2013	105.5	105.85	102.05	102.05
02/05/2013	102	104.05	100.25	103.8
02/06/2013	104.1	104.55	101.65	101.95
02/07/2013	102.1	103.5	101.7	102.35
02/08/2013	102.55	103.25	102.35	102.55
02/11/2013	102.45	103.25	102.05	102.55
02/12/2013	102.2	103.75	102	103.7
02/13/2013	103.85	104.8	103.1	104.05
02/14/2013	103.95	104	102.2	103.25
02/15/2013	103.5	103.5	102.3	102.3
02/18/2013	102.2	103.25	101.6	103.25
02/19/2013	102.95	105.45	102.8	105.35
02/20/2013	105.35	106.05	103.6	104.3
02/21/2013	105	105.1	101.3	101.75
02/22/2013	102.2	104.3	102.05	104.2
02/25/2013	104.9	107.05	104.55	105.7
02/26/2013	103.4	103.75	102.25	102.75
02/27/2013	103.5	103.8	102.45	103.6
02/28/2013	104	105.15	103.55	104.7
03/01/2013	104.8	104.95	102.75	104.05
03/04/2013	103.5	104.5	103.15	104.05
03/05/2013	105.25	106.9	105.1	106.7
03/06/2013	106.75	109.35	106.55	109
03/07/2013	109.2	110.6	109.2	110.4
03/08/2013	111	112.55	110.85	112.2
03/11/2013	111.25	112.1	110.15	110.85
03/12/2013	110.5	111.65	110.5	111.2
03/13/2013	111.3	112	111.1	111.6
03/14/2013	112.4	114.05	112.2	113.45
03/15/2013	113.8	114.05	111.75	112.25
03/18/2013	109.65	110.4	107.7	110.3
03/19/2013	109.95	110.45	108.5	109.25
03/20/2013	109.75	110.95	109.65	110.35
03/21/2013	110.3	110.35	108.25	108.95
03/22/2013	108.4	110	108	109
03/25/2013	110.35	111.6	107.1	107.7
03/26/2013	107.8	108.9	107.6	108.3
03/27/2013	108.45	108.6	104.3	105.8
03/28/2013	105.5	107.15	105.1	105.95
04/02/2013	105.95	108.85	105.85	108.85
04/03/2013	108.5	108.9	106.9	106.95
04/04/2013	107.55	108.8	106.3	106.75
04/05/2013	107.35	108.55	104.85	105.3
04/08/2013	105.8	106.2	104.65	104.75
04/09/2013	105.6	106.6	104.6	105.1
04/10/2013	105.7	108.5	105.5	108.3
04/11/2013	107.85	109.5	107.65	108
04/12/2013	107.35	108.1	106.65	107.3
04/15/2013	107.1	108.1	106	107.15
04/16/2013	106.3	107.85	105.75	107.2
04/17/2013	107.6	107.8	103.6	104.3
04/18/2013	104.8	105.65	102.75	103.3
04/19/2013	104.25	104.9	103.05	103.65
04/22/2013	104.85	105.8	104.2	104.85
04/23/2013	104.75	109.15	104.5	109.15
04/24/2013	109.2	110.6	108.8	110.55
04/25/2013	110.55	111.4	109.4	111.35
04/26/2013	110.8	111.45	108.95	111
04/29/2013	110.85	112.45	110.75	112.45
04/30/2013	113	113.55	112.05	112.05
05/02/2013	112.05	113.9	111.65	113.6
05/03/2013	114	116.95	113.5	116.2
05/06/2013	115.7	117.15	115.7	116.55
05/07/2013	118.6	120.7	117.9	120.7
05/08/2013	116.35	117.5	115.35	117.5
05/09/2013	117.1	117.8	116.6	117.35
05/10/2013	117.45	118.85	116.25	116.85
05/13/2013	116.75	117.1	115.05	116.55
05/14/2013	116.55	117.95	115.1	117.75
05/15/2013	118.15	118.7	117.1	118.35
05/16/2013	117.8	119.85	117.6	118.75
05/17/2013	118.8	120.4	117.85	119.6
05/20/2013	120.15	120.6	118.85	120.2
05/21/2013	120.15	120.7	118.95	120.15
05/22/2013	120	122.1	119.9	121.8
05/23/2013	118.55	119.75	116.4	117.6
05/24/2013	118.3	118.75	115.95	117.1
05/27/2013	117.6	118.4	117.35	118.25
05/28/2013	119.1	121.65	118.8	120.6
05/29/2013	120	120	118.1	118.45
05/30/2013	118.8	121.95	118.7	121.8
05/31/2013	121.9	121.9	119.35	119.75
06/03/2013	118.45	119.9	117	118.05
06/04/2013	119	120.05	119	119.1
06/05/2013	118	118.45	116	116.1
06/06/2013	115.85	116.05	113.15	113.2
06/07/2013	113.4	117.35	112.85	116.9
06/10/2013	116.85	117.5	115.65	116.8
06/11/2013	115.8	115.9	112.2	114.1
06/12/2013	114	115.25	112.8	113.05
06/13/2013	111.4	113.65	109.15	113.05
06/14/2013	114.85	114.9	113.75	114
06/17/2013	114.9	116.25	114.6	115.2
06/18/2013	115.05	116.6	114.7	115.6
06/19/2013	115.8	116.25	114.15	115.1
06/20/2013	112	113.5	109.25	109.55
06/21/2013	110	110.9	105.5	105.5
06/24/2013	105.45	107.45	104.55	106.65
06/25/2013	108	108.95	107.05	108
06/26/2013	108.05	111.1	107.3	110.4
06/27/2013	111.6	113.25	111.15	112.35
06/28/2013	113.2	113.55	111.65	112.25
07/01/2013	112.65	114.2	111.5	113.05
07/02/2013	113.65	113.75	111.75	112.15
07/03/2013	110.05	110.15	106.55	109.5
07/04/2013	110.6	113.85	110.25	113.4
07/05/2013	114	114.5	110.05	110.55
07/08/2013	111.2	114.4	111.1	113.55
07/09/2013	114.6	115.15	113.55	114.15
07/10/2013	113.65	115.1	113.6	114.25
07/11/2013	116	116.8	115.35	115.95
07/12/2013	116.4	117.5	115.55	115.95
07/15/2013	116.45	117.15	115.75	117.1
07/16/2013	117.35	117.5	115.1	115.45
07/17/2013	115.45	117.05	114.3	117
07/18/2013	117	117.85	116.25	117.75
07/19/2013	116.9	117.9	116.4	117.65
07/22/2013	118	118.65	117.45	118
07/23/2013	118.6	118.6	116.8	116.9
07/24/2013	117.2	118.5	116.5	117.4
07/25/2013	117.5	118.15	116.35	117.9
07/26/2013	118.4	118.75	116.7	117.3
07/29/2013	117.4	118.15	116.2	116.95
07/30/2013	117.6	118	116.45	117
07/31/2013	116.5	117.8	116.3	117.2
08/01/2013	117.6	118.85	117.4	118.85
08/02/2013	120	121.45	119.2	119.85
08/05/2013	120.2	120.85	118.8	119.6
08/06/2013	119.65	120.45	116.6	117.7
08/07/2013	117	118.65	116.95	118.25
08/08/2013	118.5	119.55	118	118.65
08/09/2013	118.7	119	117.6	118.85
08/12/2013	118.85	119.15	117.5	118.6
08/13/2013	119.25	119.35	117.35	118.1
08/14/2013	118.15	118.25	117.1	117.5
08/15/2013	117.2	117.45	115.3	116.25
08/16/2013	115.5	116.3	114.65	115.6
08/19/2013	115.3	115.65	113.85	114.8
08/20/2013	114	114.15	112.45	113.35
08/21/2013	113.25	113.45	112.45	112.75
08/22/2013	113	114.6	113	113.55
08/23/2013	114.05	114.2	112.9	113.55
08/26/2013	114	114.1	112.45	113.5
08/27/2013	112.95	113.6	110.85	110.9
08/28/2013	110.35	111.7	109.1	110.35
08/29/2013	111	111	108.85	110.2
08/30/2013	110.1	110.35	108.4	108.4
09/02/2013	110.4	110.9	110.05	110.25
09/03/2013	110.6	110.85	108.7	110.35
09/04/2013	110.6	111	109.15	110.65
09/05/2013	110.65	112.6	110	111
09/06/2013	110.8	112.35	110.2	112
09/09/2013	112.05	113.45	111.7	112.5
09/10/2013	113.65	114.5	113.4	113.9
09/11/2013	113.8	114.1	113.15	113.45
09/12/2013	113.7	113.95	112.6	112.9
09/13/2013	112.9	113.05	112	112.75
09/16/2013	114.5	116	113.9	115.6
09/17/2013	115.6	116.2	115	115.85
09/18/2013	116.2	116.65	115.6	116.35
09/19/2013	119	119.2	116.8	117.25
09/20/2013	117.55	118	116.6	116.65
09/23/2013	116.95	118	116.1	116.6
09/24/2013	116.65	118.45	116.65	118.3
09/25/2013	118.2	118.4	117.15	118.25
09/26/2013	118.55	118.8	116.85	117.2
09/27/2013	117.2	117.9	116.9	117.75
09/30/2013	116.5	116.75	115.1	116.2
10/01/2013	116.5	117.4	116.05	117
10/02/2013	116.5	117.4	115.8	117.3
10/03/2013	117.45	117.65	116.3	116.55
10/04/2013	116.3	117.7	116.3	117.4
10/07/2013	116.55	117.35	115.45	117.15
10/08/2013	117.4	117.9	116.85	117.05
10/09/2013	116.9	118.2	116.6	117.05
10/10/2013	118.2	119.95	117.65	119.65
10/11/2013	120.55	120.6	119.4	119.45
10/14/2013	119.05	120.2	118.8	120
10/15/2013	120.55	121.55	120.2	121.05
10/16/2013	121	122.05	120.4	121.95
10/17/2013	122.05	122.8	121.3	122.4
10/18/2013	123	123.5	122.45	123.3
10/21/2013	122.95	123.6	122.45	122.65
10/22/2013	122.65	124.9	122.4	124.4
10/23/2013	123.2	123.75	122.8	123.3
10/24/2013	123.9	124.65	123.45	124.55
10/25/2013	124.05	124.25	123.05	123.6
10/28/2013	123.9	124.1	122.65	123.2
10/29/2013	122.85	123.95	122.85	123.75
10/30/2013	124	124.05	123.1	123.35
10/31/2013	123.1	123.9	122.6	123.9
11/01/2013	124.1	124.65	123.35	123.45
11/04/2013	123.9	124.45	123.45	123.9
11/05/2013	124.2	124.4	122.3	123.35
11/06/2013	123.45	124.05	123.35	123.85
11/07/2013	123.5	124.55	122.55	123
11/08/2013	122.8	125	122.6	124.25
11/11/2013	125	126.85	124.3	126.05
11/12/2013	126.15	126.4	125.1	125.5
11/13/2013	125.4	125.9	124.25	125.55
11/14/2013	126.8	127.8	126.6	127.7
11/15/2013	127.55	128.8	127.55	128.15
11/18/2013	127.8	129.4	127.35	128.95
11/19/2013	128.45	129.05	128.05	128.85
11/20/2013	128.6	129.6	128.2	128.5
11/21/2013	125.3	126.95	124.55	126.85
11/22/2013	127.3	127.45	125.7	126.7
11/25/2013	127	127.1	126.15	126.3
11/26/2013	126.45	127	126	126
11/27/2013	126.5	126.8	126	126.75
11/28/2013	126.85	128.1	126.7	127.8
11/29/2013	127.8	128.55	127.35	127.85
12/02/2013	128.35	128.7	127.65	127.8
12/03/2013	128.4	128.4	125.2	125.25
12/04/2013	125.75	126.1	122.25	124.05
12/05/2013	123.75	124.5	123.25	123.6
12/06/2013	124.4	126.1	124.15	125.2
12/09/2013	126.1	126.7	125.55	126
12/10/2013	126.05	126.05	124.05	124.3
12/11/2013	124.1	124.75	122.7	122.8
12/12/2013	122	122	119.05	121.4
12/13/2013	121.6	123.1	121.4	122.8
12/16/2013	123	125.95	122.8	125.55
12/17/2013	125.3	125.8	123.9	123.9
12/18/2013	124.6	125.65	123.9	125.5
12/19/2013	126.4	128	126	127.15
12/20/2013	127.85	128.8	127.5	128.8
12/23/2013	128.95	129.7	128.85	129.65
12/27/2013	130	130.8	129.2	130.8
12/30/2013	130.8	130.9	129.85	130.35

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2013 Historical Chart

Average

Low

High