ALV.DE: Allianz SE Historical Data

2016 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 140.3222

CLOSE 140.2763

Low

LOW 118.35

High

HIGH 160.15

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	160.15	160.15	155.5	156
01/05/2016	158	158.4	154.3	156.5
01/06/2016	157.15	158.15	155.95	157
01/07/2016	153.15	154.95	151.55	153.75
01/08/2016	154.45	156	151.8	151.8
01/11/2016	151	154.75	150.8	152.4
01/12/2016	152.5	155.75	151.7	154.3
01/13/2016	155.9	157.5	154.25	154.55
01/14/2016	153.15	153.65	150.05	151.9
01/15/2016	151.15	152.55	147.4	149.25
01/18/2016	148.25	150.3	147.25	148.1
01/19/2016	150.9	151.2	149.05	149.7
01/20/2016	145.85	146.4	143.1	144.6
01/21/2016	144.6	147.8	143.25	145.05
01/22/2016	147.45	149.3	146.55	148.15
01/25/2016	149.1	149.1	147	147.7
01/26/2016	145.2	147.8	144.7	147.1
01/27/2016	147.6	147.7	145.85	147.5
01/28/2016	147	147.95	143.35	144.65
01/29/2016	146.45	149.05	145.9	148.65
02/01/2016	148.9	149.15	146	147.5
02/02/2016	146.95	147.2	142.9	143.9
02/03/2016	143.8	144.05	139.55	140.75
02/04/2016	142.9	143.45	139.55	140.6
02/05/2016	140.8	141	137.45	138.05
02/08/2016	138	139	134.35	135.1
02/09/2016	134.5	136.2	130.5	131.35
02/10/2016	132.65	135.65	131.3	133.6
02/11/2016	131.6	131.6	126.55	126.55
02/12/2016	127.9	129	127.2	129
02/15/2016	132	133.2	131.35	131.45
02/16/2016	132.5	132.85	129.4	130.45
02/17/2016	130.85	134.95	130.05	134.6
02/18/2016	136.35	137.15	134.95	135.75
02/19/2016	132	134.5	130.25	134.05
02/22/2016	136.3	136.85	135.55	136.25
02/23/2016	135.2	136.25	134.55	135
02/24/2016	134.7	135	132.4	132.85
02/25/2016	134.55	136.55	134.15	135.05
02/26/2016	136.65	138.7	136.25	137.85
02/29/2016	137	137.25	134.9	137.25
03/01/2016	137.15	139.9	136.25	139.75
03/02/2016	141.15	142.55	140.8	142.25
03/03/2016	142.45	142.55	140.2	141.5
03/04/2016	141.8	142.45	140.2	141.15
03/07/2016	140.75	141.75	140.15	141.1
03/08/2016	140.25	141.25	138.7	140.8
03/09/2016	141.45	144	141.15	141.8
03/10/2016	142	146.3	138.45	138.6
03/11/2016	141.3	144.8	140.8	144.65
03/14/2016	146.4	147.7	145.3	146.25
03/15/2016	145.75	146.25	144.7	146.1
03/16/2016	146	147.05	145.6	146.55
03/17/2016	147.5	147.7	143.4	145.75
03/18/2016	145.9	146.1	144.15	144.95
03/21/2016	144.7	147.25	143.55	145.1
03/22/2016	143.85	145.35	142.05	145.35
03/23/2016	146.5	146.85	144.55	145.5
03/24/2016	144.45	145.05	142.6	142.6
03/29/2016	143	144.5	142.65	143.1
03/30/2016	143.75	145.45	143.75	144.55
03/31/2016	144	144.3	142.45	142.95
04/01/2016	141.45	141.45	138.25	140.2
04/04/2016	140	141.8	138.95	139.65
04/05/2016	138	138.45	135.85	135.9
04/06/2016	136.4	137.65	135.55	137.65
04/07/2016	138.45	138.8	135.5	136.1
04/08/2016	136.2	139.3	136.2	138.9
04/11/2016	139	140.85	137.45	139.65
04/12/2016	141	142.25	139.35	142.1
04/13/2016	143.5	146.7	142.9	146.7
04/14/2016	146.85	147.65	146.4	147.35
04/15/2016	147.55	147.6	146.65	147.55
04/18/2016	146	148.55	145.35	148.25
04/19/2016	148.9	151.95	148.75	151.35
04/20/2016	151.35	155.6	151	155.3
04/21/2016	156	156.2	153.85	155.3
04/22/2016	155.45	155.85	154.5	155.2
04/25/2016	155.35	156.3	153.55	154.25
04/26/2016	154.7	155.6	152.35	152.9
04/27/2016	153.5	153.75	150.15	151.7
04/28/2016	151.1	152.15	149.2	152.15
04/29/2016	150.45	151	147.85	148.25
05/02/2016	149.75	153.95	149.55	152.6
05/03/2016	152.3	152.75	150.3	151.4
05/04/2016	150.6	152.2	148.6	149.8
05/05/2016	144	144.1	139.3	139.95
05/06/2016	139.6	139.85	137	139.35
05/09/2016	140.3	141.95	139.1	140.9
05/10/2016	142.05	143.2	140.85	141.7
05/11/2016	141.25	141.85	138.2	138.85
05/12/2016	138.05	140.15	136.7	136.75
05/13/2016	135.4	138.8	134.3	137.9
05/17/2016	138.55	139.65	136.4	137.05
05/18/2016	136.55	137.7	135.65	137.65
05/19/2016	137.95	138.4	136.25	136.25
05/20/2016	137.1	138.3	137.1	137.75
05/23/2016	138.35	139.45	136.7	137.7
05/24/2016	136.95	142.3	136.6	141.9
05/25/2016	143	146.3	142.65	145.2
05/26/2016	144.7	146.85	144.3	146.7
05/27/2016	146.4	147.05	145.7	146.75
05/30/2016	146.9	147.4	146.1	147
05/31/2016	147.5	147.95	145.95	146.7
06/01/2016	145.8	146.75	144.45	145.7
06/02/2016	145.6	145.95	143.75	145
06/03/2016	145.25	145.6	141.5	142.65
06/06/2016	142.8	143.4	142.2	142.55
06/07/2016	143	144.75	142.7	143.7
06/08/2016	142.9	142.95	141.9	142.95
06/09/2016	142.1	142.25	139.65	139.85
06/10/2016	138.9	138.95	134.4	134.75
06/13/2016	132.05	133.15	130.85	130.85
06/14/2016	129.65	130.7	128.2	128.55
06/15/2016	129.7	130.35	128.8	129.35
06/16/2016	127.85	129.6	127.35	129.35
06/17/2016	130.5	131.95	129.6	130.35
06/20/2016	133.7	136.4	133.55	135.55
06/21/2016	135.85	137.1	135	136.45
06/22/2016	137.85	139.65	137.55	138.2
06/23/2016	139.5	141.95	138.25	141.5
06/24/2016	124.5	131.05	121.4	126.8
06/27/2016	126.8	127.55	119.05	120.15
06/28/2016	124	126.4	123.1	124
06/29/2016	125.5	127.45	125.3	127
06/30/2016	126.65	128.15	125.3	127.8
07/01/2016	128.5	129.05	125.7	127.3
07/04/2016	127.4	127.4	125.55	126.15
07/05/2016	124.9	125.35	121.55	122
07/06/2016	121	122	118.35	119.2
07/07/2016	120.05	122.1	119.25	119.8
07/08/2016	119.4	123.45	119	122.45
07/11/2016	124.2	125.2	122.75	125.2
07/12/2016	124.8	127.85	124.25	126.95
07/13/2016	127.15	127.65	126.3	126.8
07/14/2016	128	130	127.05	129.05
07/15/2016	128.75	129.5	126.75	128
07/18/2016	128.3	129.35	127	127.25
07/19/2016	127.1	127.6	125.35	125.6
07/20/2016	126	127.05	125	126.65
07/21/2016	126.55	126.9	124.7	125.4
07/22/2016	125.3	126.25	124.9	125.85
07/25/2016	126.15	127.4	125.35	126
07/26/2016	125.7	126.85	125	126.65
07/27/2016	127.75	129.6	127.2	129.1
07/28/2016	128.6	129.65	127.35	127.45
07/29/2016	128.55	129.65	127.75	128.3
08/01/2016	129.45	129.95	127.15	128.1
08/02/2016	128	128.3	125.7	126.7
08/03/2016	126.8	127.5	125.85	127.35
08/04/2016	128	129.45	128	128.2
08/05/2016	124.9	126.45	122.65	126.45
08/08/2016	127.2	131.75	127	130.25
08/09/2016	130	134.3	129.9	133.8
08/10/2016	133.95	136.45	133.85	135.9
08/11/2016	136.55	136.8	134.6	135.6
08/12/2016	135.3	135.35	133.7	134.55
08/15/2016	134.95	135.85	134.65	134.8
08/16/2016	133.8	134.2	131.7	132.8
08/17/2016	133.3	134.1	131.25	131.45
08/18/2016	132.7	132.8	130.85	131.9
08/19/2016	132.2	132.45	129.1	129.1
08/22/2016	129.3	131.5	128.5	129.25
08/23/2016	130	132.05	129.4	130.9
08/24/2016	130.25	131.05	129.3	130.45
08/25/2016	130	130.05	128.4	129.4
08/26/2016	129.75	130.25	128.7	129.6
08/29/2016	128.9	130.35	128.35	129.2
08/30/2016	129.75	133.1	129.5	132.5
08/31/2016	132.05	135.1	132.05	133.55
09/01/2016	133.75	136.15	133.15	133.85
09/02/2016	134.85	136	133.2	135.7
09/05/2016	136.55	136.9	135.3	135.5
09/06/2016	135.55	135.9	134.2	134.7
09/07/2016	135.15	135.85	134.1	135.05
09/08/2016	135.3	135.95	133.1	135.65
09/09/2016	135.4	137.35	135.25	136.55
09/12/2016	134.8	135.95	133.35	134.9
09/13/2016	135.35	135.6	132.45	132.45
09/14/2016	133	133.25	131	131.25
09/15/2016	131.4	133.05	130.65	132.55
09/16/2016	132.55	132.85	129.6	130
09/19/2016	131	131.6	130.55	131.1
09/20/2016	131.35	133.05	130.65	132.4
09/21/2016	133.8	136.15	133.75	134
09/22/2016	135.25	137.25	134.6	136.6
09/23/2016	136.1	136.7	135.65	136.6
09/26/2016	136	136.1	132.2	132.3
09/27/2016	133.2	133.25	128.6	130.2
09/28/2016	130.25	133.05	130.25	131.6
09/29/2016	132.9	133.7	130.6	131.3
09/30/2016	129.25	132.65	126.6	132.1
10/04/2016	132.45	133.4	131.8	132.95
10/05/2016	132.05	135.65	131.1	134.55
10/06/2016	135.4	136.75	134.7	135.6
10/07/2016	135.5	137	134.25	135.8
10/10/2016	136.1	137.65	134.75	137.25
10/11/2016	137	138.25	136.4	137.1
10/12/2016	137.1	139.15	136.2	138.75
10/13/2016	137.55	137.95	134.6	135.55
10/14/2016	136.1	139.1	135.65	138.1
10/17/2016	137.5	139.7	137.5	138.1
10/18/2016	139.3	140	138.75	139.15
10/19/2016	139.4	139.85	138.05	139.25
10/20/2016	139.5	140.7	138.8	139.65
10/21/2016	140.25	140.5	139.3	140
10/24/2016	140.5	143.1	140.2	142.05
10/25/2016	142.6	143.7	142.15	143
10/26/2016	142.5	143.15	140.7	142.6
10/27/2016	142.55	143.1	141.45	142.95
10/28/2016	141.9	142.3	140.65	141.9
10/31/2016	141.35	142.6	140.95	142
11/01/2016	142.65	143	140.6	141.05
11/02/2016	139.9	139.9	137.15	137.5
11/03/2016	136.9	140.2	136.6	138.15
11/04/2016	137.9	137.95	135.9	136.45
11/07/2016	138.95	140.75	138.8	140.5
11/08/2016	140.5	141.25	139.7	141.2
11/09/2016	136.5	145.5	135.45	145.5
11/10/2016	146.2	151.25	146.2	148.75
11/11/2016	153	155.4	150.25	150.8
11/14/2016	152.4	153.5	151.5	152.3
11/15/2016	152.6	153.75	150.75	152.8
11/16/2016	153.9	154.4	150.95	152.05
11/17/2016	151.9	152.85	150.6	152.1
11/18/2016	152.8	153.4	149.65	150.75
11/21/2016	151.4	151.95	149.5	150.25
11/22/2016	151.1	153.4	150.45	152.4
11/23/2016	152.4	152.5	149.7	150.85
11/24/2016	151.2	151.8	150.55	150.8
11/25/2016	151.2	151.25	150.1	150.7
11/28/2016	150	150.4	148.2	148.55
11/29/2016	148.65	150.85	147.4	150.4
11/30/2016	149.8	151	149.25	149.8
12/01/2016	149.45	150.65	148.4	148.8
12/02/2016	147.85	148.7	146.9	148.3
12/05/2016	148.1	152.3	147.7	151.2
12/06/2016	152.5	154.45	151.65	153.8
12/07/2016	155	156.6	154.45	156.05
12/08/2016	156.6	158.85	153.35	158.45
12/09/2016	157.8	158.1	156.65	157.25
12/12/2016	156.6	157.25	154.45	155.05
12/13/2016	155.45	156.6	154.7	156.45
12/14/2016	156	156.15	154.75	155.05
12/15/2016	155	157.35	154.8	156.75
12/16/2016	156.9	158.2	155.8	156.65
12/19/2016	156.3	156.8	155.2	156.3
12/20/2016	156.15	158.1	155.65	157.75
12/21/2016	157.3	158.1	157	157.7
12/22/2016	157	158	156.8	157.3
12/23/2016	157	157.7	156.5	156.95
12/27/2016	156.7	157	156.15	156.85
12/28/2016	156.75	157.15	155.3	156.4
12/29/2016	155.25	156.2	155.25	155.9
12/30/2016	155.9	157	155.2	157

Menu

Create your free account now!

ALV.DE: Allianz SE Historical Data

2016 Historical Chart

Average

Low

High