Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Allianz SE logo
ALV.DE
Allianz SE
13:11:52
401.9 €
0.0000 (%0.00)
Previous Close: 400
Day Low₺398.1
Day High₺402.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ALV.DE: Allianz SE Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 127.278
CLOSE 127.1968

Low

LOW 115.05

High

HIGH 140
DATEOPENHIGHLOWCLOSE
01/02/2014130.95131.4127.85128.15
01/03/2014128128.45127.15127.9
01/06/2014127.65128.8127.6128.4
01/07/2014128.35130.35128.15130.1
01/08/2014130.15130.15128.85129.4
01/09/2014128.9129.9127.8127.95
01/10/2014128.9130.45128.85129.15
01/13/2014129.35129.65128.3128.5
01/14/2014128129.4127.2129.4
01/15/2014131.15134.05131.1133.5
01/16/2014133.8134.4133.3133.55
01/17/2014133.55134.35132.45133.9
01/20/2014132.6133.35131.9132.75
01/21/2014133133.4132.25132.6
01/22/2014132.15132.25128.85130.95
01/23/2014130.45130.6126.4127.4
01/24/2014127.6128.35124.4124.75
01/27/2014124.05125122.25124.1
01/28/2014125.15126.4124.5126.1
01/29/2014127.35127.65123.05124.1
01/30/2014124.15125.4123.6124.95
01/31/2014124.8124.8121.55123.8
02/03/2014123.2123.85121.05121.55
02/04/2014120.2123.1119.1122.7
02/05/2014122.35123.45121.7122.6
02/06/2014123.2125.2122124.55
02/07/2014125.2126.1124126.1
02/10/2014126.6126.75125.25125.7
02/11/2014126.6128126.3128
02/12/2014128.3129.3128.05128.4
02/13/2014127.7129.5127.4129.5
02/14/2014129.5130.3128.9129.65
02/17/2014129.95130.15129.3129.5
02/18/2014129.35129.85128.2129.2
02/19/2014128.9130.1128.35129.65
02/20/2014128.5129.75127.25129.75
02/21/2014130130.15128.9129.1
02/24/2014129.35130.8129.05130.8
02/25/2014130.85131.15130.2131
02/26/2014131.05131.7130.35131
02/27/2014129.8130125.4128
02/28/2014128.5129.75127.7129.7
03/03/2014126127.15125125.45
03/04/2014126.25127.7125.2126.9
03/05/2014126.8127.1126.05126.2
03/06/2014127127.3126.05126.65
03/07/2014126.7126.8123.65124.2
03/10/2014123.6124.25122.15122.85
03/11/2014123.1123.9122.2122.7
03/12/2014122.55123.5121.25121.9
03/13/2014122.85123120.35120.65
03/14/2014119.8121.7119.1120.5
03/17/2014120.8123.15120.05122.9
03/18/2014123124.55121.8122.95
03/19/2014123.3123.5120.85121.7
03/20/2014120.9121.45119.8121.3
03/21/2014121.45121.65120120
03/24/2014120.4120.9118.75119
03/25/2014119.45121.25119.45121.15
03/26/2014121.7123.8121.4123.8
03/27/2014123.7123.75122.3122.7
03/28/2014123.1123.2121.85123
03/31/2014123.35124.05122.35122.7
04/01/2014123.4123.85122.25123.35
04/02/2014123.95124.1123.15123.15
04/03/2014123124.25122.65122.95
04/04/2014123.15124.3123.15123.55
04/07/2014122122.5120.85121.25
04/08/2014121.4121.8119.9121.75
04/09/2014121.95122.1120.7121.3
04/10/2014122.15122.45120.3120.35
04/11/2014119.6120.3118.4119.5
04/14/2014118.7119.35117.1119.3
04/15/2014119.05119.3116.6117.2
04/16/2014118.2118.5117.3118.25
04/17/2014118.5119.25117.55119.05
04/22/2014120121.95119.45121.65
04/23/2014122.1122.9121.8121.8
04/24/2014122.6123.25121.1122.8
04/25/2014121.8122.15120.75121.25
04/28/2014121.3123.05121.3122.05
04/29/2014123.15124.85122.9124.45
04/30/2014124.35124.9123.95124.85
05/02/2014125.2125.4123.15124.1
05/05/2014124124.2122.1124
05/06/2014124.7125123.2123.8
05/07/2014124125.4122.6125.4
05/08/2014120.75122.3120.15121.45
05/09/2014121.4121.8120.7120.85
05/12/2014121.15122.4121121.95
05/13/2014122.6122.8121.7121.95
05/14/2014122.85123.05122.25122.65
05/15/2014123.4124.35122122.6
05/16/2014122.2122.4120.85121.35
05/19/2014121.05121.55119.8121.2
05/20/2014121.2122120.85121.1
05/21/2014120.85122.3120.3121.95
05/22/2014122.25122.45121.65121.9
05/23/2014122122.4121.3121.8
05/26/2014122.4123.1122.2123.1
05/27/2014123.25124.75123.1124.35
05/28/2014124.7125.2124.25124.7
05/29/2014125125.15124.15124.6
05/30/2014124.1124.8123.1124.4
06/02/2014124.7124.9124124.5
06/03/2014124.9124.9123.65124.1
06/04/2014123.65124.5123.25123.5
06/05/2014123.75124.75123.05124.15
06/06/2014124.2124.55123.6123.9
06/09/2014124125.2123.65125.05
06/10/2014125.3125.75124.85125.4
06/11/2014125.25125.35124.5124.8
06/12/2014124.75124.8123.35123.9
06/13/2014123.3124.2122.6123.85
06/16/2014123.2123.75122.7123.1
06/17/2014123.5124.3123.05123.6
06/18/2014123.65123.95123.3123.3
06/19/2014124.3124.4123.55123.8
06/20/2014123.9124.1123123
06/23/2014123.5123.65122.1122.35
06/24/2014122.35122.45121.55122.45
06/25/2014121.85122.5121.55122.05
06/26/2014122.5122.6120.6121.55
06/27/2014121.5121.95120.8121.4
06/30/2014121.65122.45120.9121.7
07/01/2014122.15122.6121.85122.45
07/02/2014122.55123.5122.4122.75
07/03/2014122.95124.55122.8124.35
07/04/2014124.5126.7124.1125.7
07/07/2014125.9127.45125.7126.65
07/08/2014126.65128.25126.3126.6
07/09/2014127.2128.9126.8128.6
07/10/2014129.45130.45126.55127.45
07/11/2014127.4128.5127.15127.7
07/14/2014129.25130.85128.8130.15
07/15/2014130.05130.95129.35130
07/16/2014130.25131.4130.2131.3
07/17/2014130.35131.25129.9129.9
07/18/2014129.15130.1129129.65
07/21/2014129.35129.65127.2127.4
07/22/2014128.05129.3127.85129.05
07/23/2014129129.5128.6128.85
07/24/2014129.2130.5128.25129.8
07/25/2014129.5130.65128.6128.85
07/28/2014129.2129.35127.5128.4
07/29/2014128.9129.65128.25128.9
07/30/2014128.6129.25126.8127.3
07/31/2014127.6127.6124.35124.9
08/01/2014124.05124.5121.75122.7
08/04/2014123.25123.5121.95122.3
08/05/2014123123.3122.3122.45
08/06/2014121.75122.35120.95121.75
08/07/2014121.9122.65120.9121.3
08/08/2014121122.9121121.9
08/11/2014123.1124.75122.75124
08/12/2014124.2125.8123.9124.3
08/13/2014125.2126.2124.95125.8
08/14/2014125.7127.5125.2126.75
08/15/2014127.25128.6126.15126.15
08/18/2014127.4127.9127127.55
08/19/2014128.5128.85127.7128
08/20/2014127.45127.65126.55127.5
08/21/2014127.75128.8127.2128.7
08/22/2014128.6129.15127.5128.25
08/25/2014129.25130128.8130
08/26/2014129.6130.85129.3130.85
08/27/2014130.9131.1130.1130.4
08/28/2014130130.25129.1129.5
08/29/2014129.55130.45128.5129.8
09/01/2014130130.3129.45130.15
09/02/2014130.5131.6130.4130.75
09/03/2014131.4132.95131.25132.2
09/04/2014132.1134131.95133.65
09/05/2014133.9134.3132.8133.15
09/08/2014133.7133.8132.95133.6
09/09/2014133133.85133133.3
09/10/2014133.1134132.8133.85
09/11/2014134134.05132.45133.4
09/12/2014133.65133.85132.75133.05
09/15/2014132.85134.45132.6134
09/16/2014134.35134.7133.6134.05
09/17/2014134.75135.45134.6134.65
09/18/2014136.2137.55135.25137.45
09/19/2014138.2139138138.45
09/22/2014137.8138.8137.55138.35
09/23/2014138.5138.95137.25137.3
09/24/2014136.9137.9135.7137.8
09/25/2014137.55138.9136.2136.65
09/26/2014136.55137.35126.6128.2
09/29/2014129.2130.2127.65128.5
09/30/2014129.25129.4126.9128.35
10/01/2014127.6128127127.35
10/02/2014127.05127.9125.05125.3
10/06/2014126.4126.85125.3125.8
10/07/2014125.25125.95124.15125.3
10/08/2014124.5125.4124.3124.45
10/09/2014124.45125.15124.05124.4
10/10/2014124124.7122.4122.95
10/13/2014121.95123.5121.75122.9
10/14/2014121.7122.5120.7122.15
10/15/2014122.25122.4119.15119.55
10/16/2014119.85120.15115.05117.9
10/17/2014119120.8118.15120.45
10/20/2014120.9120.9119.15119.85
10/21/2014119.8121.75119.15121.35
10/22/2014122122.4120.85122.15
10/23/2014121.65123.8121.05123.3
10/24/2014122.7123.75122.35123.05
10/27/2014124.05124.25121.45122.25
10/28/2014122.75123.9122.6123.5
10/29/2014124.25124.9123.65123.75
10/30/2014124.05124.55121.75124.2
10/31/2014125.9126.7124.8126.7
11/03/2014126.15126.85125.1125.6
11/04/2014125.8127.15125.1125.3
11/05/2014126127.15125.9126.7
11/06/2014125.85127.75125.1126.65
11/07/2014131.5133.45130.55131.2
11/10/2014131.2132.85131.05132.25
11/11/2014133133.55132.15132.25
11/12/2014132.15132.2130.1130.5
11/13/2014131.15131.7129.2130.9
11/14/2014131.3131.4130.2131.2
11/17/2014130.3132.7130131.95
11/18/2014132.1133.6131.75133
11/19/2014133134.15132.7133
11/20/2014133.15133.8132.35133.45
11/21/2014134136.3133.85135.85
11/24/2014135.9137.35135.45136.5
11/25/2014136.5137.1135.75136.1
11/26/2014136.4137.3136.25136.8
11/27/2014137.05138.3137.05138
11/28/2014138.4139.15137.45138.45
12/01/2014137.25137.95136.25137.45
12/02/2014137.45138.1136.8137.5
12/03/2014137.9138.75137.65138.3
12/04/2014138.5139.75136.4136.9
12/05/2014138138.95137.75138.85
12/08/2014138.65138.95137.5138.45
12/09/2014137.5138.15135.85136.05
12/10/2014136.9137.65136.5136.7
12/11/2014136.9138.65136.75137.75
12/12/2014137.05137.95134.1134.5
12/15/2014134.7135.5130.95131.3
12/16/2014132.2134.25129.35134.15
12/17/2014132.7135.85132.5134.55
12/18/2014137138.15136.3137.85
12/19/2014138.95139.2136.5138.45
12/22/2014138.7139.9138.5139.3
12/23/2014139.5140138.9139.7
12/29/2014139139.4137.05139.25
12/30/2014138.15138.3137.35137.35