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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 178.6673
CLOSE 178.6883
Low
LOW 154.25
High
HIGH 204.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 156.3 | 157.5 | 155.5 | 157.3 |
| 01/03/2017 | 158 | 160.1 | 157.55 | 159.55 |
| 01/04/2017 | 160 | 160.95 | 159.55 | 160.4 |
| 01/05/2017 | 161 | 162 | 159.6 | 160.7 |
| 01/06/2017 | 160.15 | 161.5 | 159.55 | 161.1 |
| 01/09/2017 | 161.6 | 161.65 | 159.2 | 160.3 |
| 01/10/2017 | 160 | 160.55 | 158.45 | 160.05 |
| 01/11/2017 | 160.25 | 160.85 | 158.65 | 160.2 |
| 01/12/2017 | 159.95 | 160.4 | 158.75 | 159.2 |
| 01/13/2017 | 159.55 | 161 | 159.35 | 160.8 |
| 01/16/2017 | 159.75 | 160.15 | 158.4 | 159.75 |
| 01/17/2017 | 159.45 | 160.4 | 157.55 | 159.4 |
| 01/18/2017 | 160.2 | 160.4 | 158.55 | 159.75 |
| 01/19/2017 | 159.95 | 160.6 | 159.05 | 159.55 |
| 01/20/2017 | 159.35 | 159.8 | 158.75 | 159.25 |
| 01/23/2017 | 158 | 158.8 | 156.55 | 157.45 |
| 01/24/2017 | 157 | 157.6 | 154.7 | 157.3 |
| 01/25/2017 | 158.55 | 162.7 | 157.95 | 162.5 |
| 01/26/2017 | 162.95 | 163.85 | 162.55 | 163 |
| 01/27/2017 | 162.55 | 162.7 | 161.05 | 162 |
| 01/30/2017 | 161 | 161.25 | 158.35 | 159.25 |
| 01/31/2017 | 158.95 | 160.25 | 156.8 | 156.8 |
| 02/01/2017 | 157.25 | 158.95 | 156.1 | 157.9 |
| 02/02/2017 | 157.65 | 158.5 | 156.7 | 157.15 |
| 02/03/2017 | 157.9 | 159.5 | 156.95 | 158.3 |
| 02/06/2017 | 158.2 | 158.9 | 155.9 | 156.35 |
| 02/07/2017 | 156.1 | 157.6 | 154.7 | 156.25 |
| 02/08/2017 | 156.9 | 157.55 | 154.25 | 155.25 |
| 02/09/2017 | 155.8 | 157.2 | 154.8 | 156.6 |
| 02/10/2017 | 157.7 | 157.75 | 156.05 | 156.85 |
| 02/13/2017 | 157.5 | 159.45 | 157.15 | 158.5 |
| 02/14/2017 | 158.85 | 159.15 | 157.6 | 159.15 |
| 02/15/2017 | 159.5 | 160.1 | 158.3 | 158.75 |
| 02/16/2017 | 158.5 | 158.65 | 157 | 158.35 |
| 02/17/2017 | 163.4 | 163.8 | 160.65 | 162.8 |
| 02/20/2017 | 164.4 | 164.75 | 163.6 | 164.05 |
| 02/21/2017 | 164.35 | 166.4 | 163.15 | 165.45 |
| 02/22/2017 | 166 | 167.95 | 165.7 | 166.45 |
| 02/23/2017 | 165.5 | 166.1 | 164.65 | 165.65 |
| 02/24/2017 | 165.5 | 166.25 | 162.6 | 163.75 |
| 02/27/2017 | 164.2 | 164.35 | 163.2 | 163.45 |
| 02/28/2017 | 164.55 | 164.55 | 163.3 | 164.2 |
| 03/01/2017 | 165.5 | 167.7 | 165.5 | 167.65 |
| 03/02/2017 | 167.7 | 167.95 | 166.65 | 167.35 |
| 03/03/2017 | 166.35 | 168 | 166.1 | 167.45 |
| 03/06/2017 | 166.8 | 168.5 | 166.55 | 167.3 |
| 03/07/2017 | 167.5 | 168.45 | 167 | 168.35 |
| 03/08/2017 | 167.5 | 169.25 | 167.3 | 168.35 |
| 03/09/2017 | 168 | 170.8 | 167.8 | 170 |
| 03/10/2017 | 171.05 | 172.35 | 168.55 | 169.15 |
| 03/13/2017 | 169.1 | 170.25 | 168.75 | 169.85 |
| 03/14/2017 | 169.8 | 170.1 | 168.5 | 169.15 |
| 03/15/2017 | 168.95 | 170 | 168.85 | 169.5 |
| 03/16/2017 | 171.5 | 171.85 | 169.95 | 170.75 |
| 03/17/2017 | 170.4 | 172 | 170.25 | 170.4 |
| 03/20/2017 | 169.4 | 170.7 | 169.4 | 170.1 |
| 03/21/2017 | 170.9 | 171.85 | 169.45 | 170.25 |
| 03/22/2017 | 169 | 169.95 | 168.5 | 168.9 |
| 03/23/2017 | 169.35 | 171.9 | 169 | 171.3 |
| 03/24/2017 | 170.35 | 170.75 | 168.65 | 169.55 |
| 03/27/2017 | 168.4 | 169.9 | 167.15 | 169.6 |
| 03/28/2017 | 170 | 171.75 | 169.9 | 171.55 |
| 03/29/2017 | 172 | 173.35 | 171.8 | 172.25 |
| 03/30/2017 | 172.3 | 173.15 | 172.3 | 172.75 |
| 03/31/2017 | 172.45 | 173.65 | 172.05 | 173.65 |
| 04/03/2017 | 174.45 | 174.6 | 172 | 172 |
| 04/04/2017 | 173 | 173.75 | 172.2 | 173.25 |
| 04/05/2017 | 173.25 | 173.45 | 172.05 | 172.1 |
| 04/06/2017 | 171.85 | 173.9 | 170.85 | 173.15 |
| 04/07/2017 | 172.15 | 172.75 | 171.1 | 172.55 |
| 04/10/2017 | 172.8 | 173.35 | 171.95 | 171.95 |
| 04/11/2017 | 171.2 | 172.1 | 169.65 | 170.65 |
| 04/12/2017 | 171.9 | 173.25 | 170.45 | 171.4 |
| 04/13/2017 | 171.45 | 171.65 | 170.25 | 170.75 |
| 04/18/2017 | 171.4 | 171.95 | 168.8 | 169.2 |
| 04/19/2017 | 169.3 | 169.65 | 168.65 | 168.95 |
| 04/20/2017 | 168.45 | 169.85 | 167 | 168.9 |
| 04/21/2017 | 168.85 | 171.15 | 168.65 | 170.25 |
| 04/24/2017 | 174 | 175.75 | 173.8 | 175.15 |
| 04/25/2017 | 175.55 | 176 | 174.9 | 175.5 |
| 04/26/2017 | 175.5 | 175.75 | 174.55 | 175.5 |
| 04/27/2017 | 175.35 | 175.5 | 174.1 | 174.5 |
| 04/28/2017 | 174.7 | 175.2 | 173.75 | 174.8 |
| 05/02/2017 | 176 | 176.4 | 175.1 | 176.1 |
| 05/03/2017 | 176.8 | 177.8 | 176.35 | 176.35 |
| 05/04/2017 | 169.6 | 173.85 | 169 | 173.85 |
| 05/05/2017 | 173.2 | 174.15 | 172.15 | 173.9 |
| 05/08/2017 | 174.55 | 174.65 | 172.6 | 172.9 |
| 05/09/2017 | 173.15 | 174.3 | 173.1 | 173.55 |
| 05/10/2017 | 173 | 174.5 | 172.45 | 173.45 |
| 05/11/2017 | 173.5 | 173.8 | 172.25 | 173.3 |
| 05/12/2017 | 172.8 | 173.45 | 172.25 | 172.8 |
| 05/15/2017 | 173.5 | 174.35 | 173.05 | 173.6 |
| 05/16/2017 | 173.15 | 174.15 | 172.55 | 173 |
| 05/17/2017 | 172.05 | 172.9 | 169.4 | 170.2 |
| 05/18/2017 | 170 | 170.7 | 167.75 | 170.1 |
| 05/19/2017 | 170.85 | 171 | 169.6 | 169.8 |
| 05/22/2017 | 170.7 | 171.45 | 169.75 | 171.1 |
| 05/23/2017 | 170.4 | 172.05 | 170.35 | 171.05 |
| 05/24/2017 | 171.1 | 172.4 | 170.9 | 171.35 |
| 05/25/2017 | 172.05 | 172.4 | 170.05 | 171.2 |
| 05/26/2017 | 170.65 | 171.05 | 169.35 | 171.05 |
| 05/29/2017 | 170.55 | 172.1 | 170.55 | 171.6 |
| 05/30/2017 | 171.05 | 171.85 | 170.45 | 170.85 |
| 05/31/2017 | 170.85 | 173.4 | 170.8 | 170.9 |
| 06/01/2017 | 171.45 | 171.8 | 170.95 | 171.45 |
| 06/02/2017 | 173 | 174.45 | 172.6 | 173.35 |
| 06/06/2017 | 172.75 | 173.5 | 170.7 | 171.1 |
| 06/07/2017 | 171 | 172.25 | 170.35 | 170.55 |
| 06/08/2017 | 171 | 172.85 | 170.75 | 172.05 |
| 06/09/2017 | 171.95 | 174.5 | 171.95 | 173.85 |
| 06/12/2017 | 173.7 | 174.3 | 173.1 | 173.6 |
| 06/13/2017 | 174 | 174.55 | 173.25 | 173.25 |
| 06/14/2017 | 174 | 175.6 | 173.95 | 173.95 |
| 06/15/2017 | 174.3 | 174.65 | 171.4 | 173 |
| 06/16/2017 | 173.7 | 174.45 | 172.8 | 174.45 |
| 06/19/2017 | 175 | 176.65 | 174.9 | 176.2 |
| 06/20/2017 | 177 | 177.75 | 175.85 | 175.85 |
| 06/21/2017 | 175.25 | 175.6 | 173.75 | 175.05 |
| 06/22/2017 | 174.85 | 174.95 | 173.8 | 174.9 |
| 06/23/2017 | 174.5 | 174.8 | 173.1 | 173.9 |
| 06/26/2017 | 174.5 | 175.95 | 174.45 | 174.55 |
| 06/27/2017 | 174.6 | 175.2 | 173.55 | 174.35 |
| 06/28/2017 | 173.35 | 174.7 | 172.6 | 174.35 |
| 06/29/2017 | 174.95 | 176.1 | 172.85 | 173.1 |
| 06/30/2017 | 173.35 | 174.55 | 172.25 | 172.4 |
| 07/03/2017 | 172.6 | 175.9 | 172.55 | 175.9 |
| 07/04/2017 | 174.75 | 177.3 | 174.7 | 176.65 |
| 07/05/2017 | 176.55 | 177.55 | 176.15 | 176.7 |
| 07/06/2017 | 177.15 | 177.5 | 176.3 | 177.15 |
| 07/07/2017 | 177.45 | 178.75 | 176.85 | 178.75 |
| 07/10/2017 | 179.6 | 180.6 | 179.35 | 180 |
| 07/11/2017 | 180.5 | 181.65 | 179.8 | 179.9 |
| 07/12/2017 | 180.5 | 182.7 | 180.3 | 182.5 |
| 07/13/2017 | 183 | 184.35 | 182.75 | 183.85 |
| 07/14/2017 | 183.6 | 183.8 | 181.85 | 182.8 |
| 07/17/2017 | 183.3 | 183.3 | 181.5 | 181.95 |
| 07/18/2017 | 181.15 | 181.55 | 178.4 | 179.7 |
| 07/19/2017 | 180 | 180.25 | 179.05 | 179.7 |
| 07/20/2017 | 180 | 180.35 | 177.65 | 178.95 |
| 07/21/2017 | 178.5 | 179.35 | 175.8 | 176.85 |
| 07/24/2017 | 177.15 | 177.5 | 174.75 | 176.5 |
| 07/25/2017 | 176.7 | 179.3 | 176.7 | 179.1 |
| 07/26/2017 | 179.45 | 180.2 | 178.1 | 179.6 |
| 07/27/2017 | 182 | 183.45 | 181.3 | 182.05 |
| 07/28/2017 | 181.1 | 181.1 | 179.2 | 180.65 |
| 07/31/2017 | 180.5 | 181.1 | 179.6 | 180 |
| 08/01/2017 | 180.8 | 183.4 | 179.55 | 182.75 |
| 08/02/2017 | 183 | 184.35 | 182.85 | 183.6 |
| 08/03/2017 | 182.8 | 183.7 | 182.45 | 183.5 |
| 08/04/2017 | 183.5 | 186.15 | 182 | 185.8 |
| 08/07/2017 | 186.35 | 187.3 | 185.3 | 185.3 |
| 08/08/2017 | 185.4 | 187.15 | 184.75 | 187.1 |
| 08/09/2017 | 185.7 | 187 | 183.05 | 184.25 |
| 08/10/2017 | 184.25 | 184.7 | 181.15 | 181.3 |
| 08/11/2017 | 180 | 180.6 | 177.55 | 180.15 |
| 08/14/2017 | 181.55 | 183.35 | 181.3 | 182.2 |
| 08/15/2017 | 183 | 183.9 | 182.8 | 183 |
| 08/16/2017 | 184.15 | 184.75 | 183.6 | 183.85 |
| 08/17/2017 | 183.75 | 184 | 181.8 | 182.6 |
| 08/18/2017 | 181.05 | 183.1 | 180.65 | 182.7 |
| 08/21/2017 | 181.6 | 183 | 180.35 | 181.3 |
| 08/22/2017 | 182.5 | 183.5 | 182.15 | 182.9 |
| 08/23/2017 | 182.85 | 183.4 | 181.25 | 181.6 |
| 08/24/2017 | 181.75 | 183.95 | 181.75 | 182.75 |
| 08/25/2017 | 182.65 | 183.7 | 182.1 | 182.2 |
| 08/28/2017 | 181.1 | 182.55 | 181 | 181.35 |
| 08/29/2017 | 180.4 | 180.5 | 176.85 | 178.05 |
| 08/30/2017 | 179.5 | 180.1 | 178.4 | 178.5 |
| 08/31/2017 | 179.75 | 180.8 | 179.15 | 179.75 |
| 09/01/2017 | 180.3 | 181.85 | 179.8 | 180.95 |
| 09/04/2017 | 179.6 | 181.45 | 179.3 | 180.55 |
| 09/05/2017 | 180.75 | 181.4 | 178.4 | 178.85 |
| 09/06/2017 | 178.2 | 180.15 | 177.3 | 179.45 |
| 09/07/2017 | 180.5 | 181.9 | 179.4 | 180.15 |
| 09/08/2017 | 180 | 181.15 | 179.8 | 180.15 |
| 09/11/2017 | 182.1 | 184.5 | 182.05 | 183.95 |
| 09/12/2017 | 184.6 | 184.85 | 183.15 | 183.4 |
| 09/13/2017 | 183.2 | 185.15 | 183.1 | 184.15 |
| 09/14/2017 | 184.1 | 185.05 | 183.55 | 185 |
| 09/15/2017 | 185.2 | 185.35 | 183.85 | 184.95 |
| 09/18/2017 | 185.65 | 186.35 | 184.75 | 185.2 |
| 09/19/2017 | 185.5 | 185.85 | 184.85 | 184.95 |
| 09/20/2017 | 184.3 | 184.9 | 183.4 | 184.15 |
| 09/21/2017 | 184.8 | 186.6 | 184.6 | 185.5 |
| 09/22/2017 | 185.05 | 186.9 | 185 | 186.7 |
| 09/25/2017 | 186.3 | 187.15 | 185.55 | 185.7 |
| 09/26/2017 | 185.8 | 186.15 | 185 | 185.45 |
| 09/27/2017 | 185.75 | 187.7 | 185.5 | 186.65 |
| 09/28/2017 | 187.4 | 187.4 | 186.2 | 186.85 |
| 09/29/2017 | 187 | 189.95 | 186.85 | 189.95 |
| 10/02/2017 | 190 | 191.25 | 189.35 | 191.25 |
| 10/04/2017 | 192.3 | 192.4 | 190.85 | 192.15 |
| 10/05/2017 | 191.7 | 193.6 | 191.7 | 193.25 |
| 10/06/2017 | 193.9 | 194.7 | 193.45 | 193.85 |
| 10/09/2017 | 193.8 | 194.1 | 193.05 | 193.95 |
| 10/10/2017 | 193.9 | 194.3 | 192.7 | 193.5 |
| 10/11/2017 | 193.95 | 194.35 | 193.1 | 194.35 |
| 10/12/2017 | 194.85 | 195.95 | 194.2 | 195.55 |
| 10/13/2017 | 196 | 196.6 | 195 | 195.55 |
| 10/16/2017 | 196.05 | 196.65 | 195.7 | 195.9 |
| 10/17/2017 | 196 | 196.1 | 195.15 | 195.3 |
| 10/18/2017 | 195.3 | 196.75 | 195.1 | 195.95 |
| 10/19/2017 | 196.1 | 197.15 | 194.75 | 195.95 |
| 10/20/2017 | 196 | 197.3 | 195.95 | 197 |
| 10/23/2017 | 197.2 | 197.55 | 196.2 | 196.2 |
| 10/24/2017 | 195.9 | 197.9 | 195.6 | 197 |
| 10/25/2017 | 197 | 197.7 | 196.1 | 196.45 |
| 10/26/2017 | 196.8 | 200.4 | 196.5 | 200.35 |
| 10/27/2017 | 201 | 202.1 | 199.1 | 199.55 |
| 10/30/2017 | 199.75 | 200.6 | 199.05 | 199.35 |
| 11/01/2017 | 200.85 | 203.65 | 200.55 | 203.25 |
| 11/02/2017 | 203.05 | 204.4 | 202.5 | 203.9 |
| 11/03/2017 | 204.3 | 204.5 | 201.95 | 202.85 |
| 11/06/2017 | 202.1 | 202.85 | 201.25 | 201.85 |
| 11/07/2017 | 202.8 | 203.95 | 201.55 | 201.55 |
| 11/08/2017 | 201.45 | 201.9 | 200.05 | 201.9 |
| 11/09/2017 | 202 | 203 | 199.25 | 200.3 |
| 11/10/2017 | 202 | 203.55 | 199.05 | 199.85 |
| 11/13/2017 | 199.85 | 200.2 | 196.85 | 198.4 |
| 11/14/2017 | 199 | 199.45 | 197.45 | 198.3 |
| 11/15/2017 | 197.3 | 197.75 | 194.6 | 197.2 |
| 11/16/2017 | 197.95 | 198.4 | 196.7 | 196.9 |
| 11/17/2017 | 197.95 | 199.15 | 197 | 197.05 |
| 11/20/2017 | 195 | 197.35 | 194.95 | 196.5 |
| 11/21/2017 | 196.1 | 200.1 | 195.9 | 199.35 |
| 11/22/2017 | 199.6 | 200.4 | 197 | 197.35 |
| 11/23/2017 | 195.6 | 197.2 | 195.45 | 196.1 |
| 11/24/2017 | 195.65 | 199.6 | 195.55 | 197.95 |
| 11/27/2017 | 197.5 | 199.3 | 196.3 | 196.6 |
| 11/28/2017 | 196.8 | 197.6 | 196.25 | 197.45 |
| 11/29/2017 | 198.9 | 200.95 | 198.9 | 200.1 |
| 11/30/2017 | 200.1 | 201.5 | 198.15 | 200 |
| 12/01/2017 | 198.85 | 199.1 | 194.35 | 195.75 |
| 12/04/2017 | 199.15 | 200.55 | 198.1 | 199.5 |
| 12/05/2017 | 198.75 | 200.15 | 197.7 | 198.7 |
| 12/06/2017 | 196.4 | 199.45 | 195.85 | 199 |
| 12/07/2017 | 199.55 | 199.8 | 198 | 198.4 |
| 12/08/2017 | 199.8 | 200.6 | 198.4 | 199.15 |
| 12/11/2017 | 199.7 | 200 | 197.55 | 197.55 |
| 12/12/2017 | 198.05 | 198.4 | 196.75 | 197.25 |
| 12/13/2017 | 196.9 | 197.7 | 196.1 | 196.35 |
| 12/14/2017 | 195.9 | 197.8 | 195 | 195.75 |
| 12/15/2017 | 195.2 | 197.5 | 194.45 | 197.15 |
| 12/18/2017 | 198.4 | 201.15 | 198.4 | 201 |
| 12/19/2017 | 200.9 | 201.25 | 198.95 | 198.95 |
| 12/20/2017 | 199.3 | 199.85 | 195.2 | 195.35 |
| 12/21/2017 | 195.5 | 196.25 | 194.45 | 196.25 |
| 12/22/2017 | 195.45 | 196.5 | 194.7 | 195.25 |
| 12/27/2017 | 194.9 | 196.2 | 193.85 | 194.1 |
| 12/28/2017 | 194.25 | 194.7 | 192.95 | 193.25 |
| 12/29/2017 | 193.4 | 193.4 | 189.3 | 191.5 |