ALV.DE: Allianz SE Historical Data

2015 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 150.602

CLOSE 150.5917

Low

LOW 131.05

High

HIGH 170.15

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	137.3	137.85	135.75	136.7
01/05/2015	136.5	137.5	133.15	133.35
01/06/2015	133.8	135.45	132.6	133.5
01/07/2015	133.55	135.5	133.15	134.75
01/08/2015	136	138.7	135.15	138.3
01/09/2015	137.9	138.4	134.75	135.85
01/12/2015	136.15	137.8	134.9	136.6
01/13/2015	136.2	139.55	136.2	139.35
01/14/2015	137.7	139.55	137.2	137.9
01/15/2015	139	141.25	134.85	140.65
01/16/2015	140	143.45	139.4	142.5
01/19/2015	143.95	143.95	141.45	142.15
01/20/2015	142.85	143.15	141.75	142.5
01/21/2015	142.7	143.65	141.55	143.3
01/22/2015	143.5	145.2	142.2	144.9
01/23/2015	145.3	148.3	145.1	147.75
01/26/2015	146.95	149.2	146.5	148.7
01/27/2015	147.95	148.35	146.05	146.8
01/28/2015	148	148.2	145.9	147.75
01/29/2015	146.75	148.3	146.6	148.2
01/30/2015	148.7	148.95	145.6	146.4
02/02/2015	146.5	148.95	146.5	148.95
02/03/2015	149.1	151.45	148.75	150.2
02/04/2015	150	150.1	148.55	149.6
02/05/2015	148.5	149.2	147.7	148.75
02/06/2015	148.6	150.2	148	149.15
02/09/2015	148.45	148.55	145.75	146.9
02/10/2015	147	147.5	145.35	146.2
02/11/2015	146.8	147.7	145.7	146.45
02/12/2015	147	149.25	146.4	148.2
02/13/2015	149.05	149.55	148.1	148.6
02/16/2015	148.6	148.65	146.55	147.1
02/17/2015	146	147	143.35	147
02/18/2015	147.75	147.9	144.8	146.45
02/19/2015	146.1	147.15	145.1	146.9
02/20/2015	146	146.6	144.6	146.6
02/23/2015	148	148.15	146.6	147.9
02/24/2015	148.25	149.7	148	149.2
02/25/2015	149.7	149.95	148.65	149.95
02/26/2015	145.4	149.2	143.9	149.05
02/27/2015	149.7	149.9	148.25	149.6
03/02/2015	149.95	151.25	149.4	151.25
03/03/2015	151.25	151.5	149.3	149.45
03/04/2015	149.95	151.05	148	151.05
03/05/2015	151.5	151.7	150.15	150.75
03/06/2015	151	152.3	150.85	151.25
03/09/2015	150.9	151.75	149.6	151.55
03/10/2015	150.95	151.65	149.8	150.65
03/11/2015	150.95	153.85	150.8	153.85
03/12/2015	154.1	154.5	153.1	154.5
03/13/2015	154.75	155.75	153.3	155.5
03/16/2015	156	160.45	156	159.95
03/17/2015	160	160.4	157.9	158.8
03/18/2015	158.7	158.95	156.55	157.9
03/19/2015	157.2	158.6	156.85	158.45
03/20/2015	158.8	161.8	158.5	161.75
03/23/2015	160.6	160.6	158.5	160.1
03/24/2015	159.65	161.9	159.05	161.9
03/25/2015	161.55	162.5	161.2	161.35
03/26/2015	158.55	160.1	156.75	160.1
03/27/2015	161.4	161.75	159.25	160.25
03/30/2015	160.5	162.5	160.05	162.35
03/31/2015	162.3	163.95	161.5	161.85
04/01/2015	160.8	164.55	160.7	163.45
04/02/2015	163.6	164.05	162.55	163.5
04/07/2015	164.95	165.9	164.15	165.5
04/08/2015	165.85	166.7	165.15	165.35
04/09/2015	166.1	166.4	165	166.2
04/10/2015	167	169.8	166.5	169.7
04/13/2015	170	170.15	169.05	169.5
04/14/2015	169.5	169.9	167.55	168.35
04/15/2015	168.4	169.4	167.85	168.15
04/16/2015	168.65	168.65	164.9	165.55
04/17/2015	165.2	165.8	157.45	161.25
04/20/2015	161.6	164	161.35	163.85
04/21/2015	165.05	166.2	162.6	163.3
04/22/2015	163.7	164.95	160.6	162.15
04/23/2015	162.4	163.75	158.65	159.65
04/24/2015	157.9	158.45	153.95	156.05
04/27/2015	156.35	158.15	151.7	158.15
04/28/2015	157.55	157.6	154.45	155
04/29/2015	155.45	156	150.5	152.05
04/30/2015	152	154.8	150.5	152.6
05/04/2015	154.25	156.05	153.1	154.85
05/05/2015	154.5	154.5	150.55	150.55
05/06/2015	153.4	155.65	153.2	154.2
05/07/2015	146.5	150.45	145.9	147.65
05/08/2015	149.05	151	146.75	151
05/11/2015	150.9	150.9	149	149.35
05/12/2015	147.75	147.8	144.2	145.5
05/13/2015	146.1	147.95	144.75	145.15
05/14/2015	145.15	148.95	144.4	148.35
05/15/2015	149.5	149.9	146.55	146.95
05/18/2015	147.8	149	145.85	148.8
05/19/2015	150.2	152.65	150.05	152
05/20/2015	151.75	152.3	150.45	151.65
05/21/2015	151.4	152.65	150.85	152.4
05/22/2015	152.95	153.1	151.85	152
05/26/2015	152.5	153.4	148.85	149.65
05/27/2015	149.95	150.7	147.9	150.3
05/28/2015	149.4	149.5	145.45	146.8
05/29/2015	146.3	146.9	142.4	142.75
06/01/2015	143.05	143.15	139.75	142.6
06/02/2015	143.25	144.05	141.6	142.75
06/03/2015	143.15	145.25	143	144.15
06/04/2015	143.35	144.7	140.95	143.65
06/05/2015	142	143.8	141.85	143.1
06/08/2015	142.6	143	140.45	140.45
06/09/2015	140	141.6	138.2	139.75
06/10/2015	139.05	142.65	138.4	142.2
06/11/2015	142.25	146.35	142	144.65
06/12/2015	143.95	144.3	140.7	142.5
06/15/2015	140.7	141.45	139.3	139.75
06/16/2015	139.05	140.7	137.6	140.15
06/17/2015	140.6	141.3	138.55	139.3
06/18/2015	139	141.9	137.8	141.85
06/19/2015	142.1	143.25	139.7	140.1
06/22/2015	143.6	146.9	143.05	146.5
06/23/2015	148.4	148.8	147	147
06/24/2015	147.65	148.55	145.65	146.05
06/25/2015	145	148.15	144.5	146.1
06/26/2015	144.9	147.2	144.3	146.5
06/29/2015	140	144.05	139.5	141.15
06/30/2015	140.7	142.6	138.6	139.7
07/01/2015	141.05	144.3	139.8	142.85
07/02/2015	143.35	143.35	141.55	141.8
07/03/2015	141.6	142.35	141	141.6
07/06/2015	138.65	139.7	138.2	138.65
07/07/2015	139.3	139.7	136	136
07/08/2015	136.4	138.85	136.1	138.1
07/09/2015	139	141.8	138.65	141.4
07/10/2015	144.5	146.9	143.55	146.45
07/13/2015	149	149.75	147.9	149.35
07/14/2015	149	150.9	148.7	150.8
07/15/2015	151.1	152.25	150.45	151.65
07/16/2015	153	155	152.45	154.5
07/17/2015	154.95	155	153.55	154.15
07/20/2015	154.75	156.25	154.5	155.05
07/21/2015	155.6	156	152.4	152.5
07/22/2015	151.75	154.45	151.25	153.4
07/23/2015	154.55	154.65	152.75	153.8
07/24/2015	153.3	154.05	152.75	152.75
07/27/2015	152	152.35	148.3	148.3
07/28/2015	149.25	151.3	148.8	150.05
07/29/2015	151	151.3	149.05	150
07/30/2015	150.45	150.85	148.4	150.4
07/31/2015	150.25	150.4	146.5	149.1
08/03/2015	148.25	152	148.1	151.85
08/04/2015	152.25	153.6	150.95	153
08/05/2015	153.45	154.95	153.25	154.8
08/06/2015	154.3	155.75	154.15	155
08/07/2015	154	154.35	151.8	153.25
08/10/2015	154.75	157.75	154.3	157.3
08/11/2015	157.05	157.75	154	154.35
08/12/2015	153.1	153.5	150.15	150.3
08/13/2015	152.8	154.3	151.8	152.55
08/14/2015	152.55	154	151.45	152.45
08/17/2015	153.75	154.7	150.45	152.1
08/18/2015	151.9	153.25	151.55	152.55
08/19/2015	151.25	151.8	149.75	149.75
08/20/2015	149	149.55	144.3	144.5
08/21/2015	141.55	144.4	139.9	139.9
08/24/2015	135.25	137.65	131.05	133.7
08/25/2015	136.05	140.55	134.9	139.65
08/26/2015	137.6	140.15	135.9	138.85
08/27/2015	142.55	142.9	141.4	141.9
08/28/2015	141.8	142.25	140.8	141.9
08/31/2015	140.55	142.25	140.25	142.25
09/01/2015	140.25	140.85	137.55	138.9
09/02/2015	140.05	141.35	138.75	140.15
09/03/2015	142.15	144.95	141.5	144.35
09/04/2015	142.4	142.5	139.6	139.95
09/07/2015	140.8	141.4	139.8	140.6
09/08/2015	141.3	143.5	140.9	142.15
09/09/2015	145	145.6	142.9	142.9
09/10/2015	142.35	143.65	141.35	142
09/11/2015	142.6	142.9	140.1	140.85
09/14/2015	140.55	142.1	140	140.6
09/15/2015	140.6	142.35	140	141.4
09/16/2015	142.6	143.05	141.55	142.65
09/17/2015	142.85	143.25	141.4	141.75
09/18/2015	141.4	141.5	136.55	137
09/21/2015	136.65	140	136.65	139.15
09/22/2015	140.05	140.1	135.15	135.7
09/23/2015	135.6	137.85	135.45	136.75
09/24/2015	136.5	137.5	134.2	135.35
09/25/2015	137.6	139.5	137.05	138.35
09/28/2015	137.55	138.8	136.85	137.1
09/29/2015	135.9	138.4	135.4	137.3
09/30/2015	139.85	141.35	139.1	140.25
10/01/2015	142.2	142.3	137.75	138.3
10/02/2015	139.6	141.15	137.25	139.45
10/05/2015	141.4	144.05	140.9	143.15
10/06/2015	143	144.75	142	144.2
10/07/2015	144.35	145.65	143.75	144.15
10/08/2015	143.95	145.3	143.8	145.2
10/09/2015	146.55	147.8	145.95	146.3
10/12/2015	146.7	147.8	145.9	146.55
10/13/2015	147	147.4	144.35	145.5
10/14/2015	144.6	145.2	143.35	144.3
10/15/2015	145.7	147.3	145	146.05
10/16/2015	147	148.95	146.4	148.35
10/19/2015	147.75	149.85	147.75	149
10/20/2015	149.6	150	147.6	148.8
10/21/2015	149.6	149.8	148.55	149.7
10/22/2015	149.5	153.65	149.1	153
10/23/2015	154.4	156.85	153.95	156.1
10/26/2015	155.9	158.05	155.9	157.2
10/27/2015	157	158.1	156.6	156.6
10/28/2015	157.3	158.6	156.45	158.1
10/29/2015	158.9	159.4	156.85	157.95
10/30/2015	158.3	159.35	157.6	159.35
11/02/2015	158.3	160.1	158.15	159.6
11/03/2015	160.25	160.5	159.65	160.4
11/04/2015	161	161.5	158.25	158.7
11/05/2015	158.35	160.6	155.55	159.05
11/06/2015	156.25	157.7	154.2	157.3
11/09/2015	157.7	158.45	156.5	156.65
11/10/2015	156.9	158.25	155.5	157.95
11/11/2015	158.3	160.75	158.05	160.55
11/12/2015	160.2	161.55	158.15	159.1
11/13/2015	158.4	159	156.05	157.6
11/16/2015	154.95	158.5	154.2	158.1
11/17/2015	159.3	160.7	158.45	160.7
11/18/2015	159.75	160.85	159.25	160.5
11/19/2015	161.2	162	160.7	161.25
11/20/2015	161.8	162.25	160.1	161.7
11/23/2015	162	163.65	161.55	163.2
11/24/2015	164.5	164.55	160.5	161.75
11/25/2015	162.05	168.1	162	168
11/26/2015	167.1	168.9	166.45	167.6
11/27/2015	167.35	168.85	166.65	167.3
11/30/2015	167	168.95	166.65	167.65
12/01/2015	169	169	167.05	167.55
12/02/2015	168.45	169.4	167.4	167.4
12/03/2015	167.6	170	159.95	162.55
12/04/2015	162.75	163.5	160.55	162.35
12/07/2015	163.3	166.8	162.95	165.05
12/08/2015	165.2	166.2	162.1	162.9
12/09/2015	163.7	164.05	160.75	161.35
12/10/2015	161.7	162.75	160.2	161.95
12/11/2015	161.4	161.95	157.7	158.35
12/14/2015	160.45	161.55	155.7	155.7
12/15/2015	157.15	160.35	156.65	159.2
12/16/2015	160.35	162.25	159.75	160.15
12/17/2015	163	165.15	162.5	163.15
12/18/2015	162	164.25	161.3	161.95
12/21/2015	162	164.6	160.7	160.7
12/22/2015	162	162.05	158.65	160.3
12/23/2015	162.25	163.25	161.35	163
12/28/2015	163.45	163.45	161.25	161.5
12/29/2015	162.9	165	162.6	165
12/30/2015	165	165.3	163.55	163.55

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2015 Historical Chart

Average

Low

High