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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 187.4725
CLOSE 187.2586
Low
LOW 170.12
High
HIGH 206.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 193.1 | 193.36 | 190.5 | 192.7 |
| 01/03/2018 | 193.96 | 194 | 191.58 | 193 |
| 01/04/2018 | 194.28 | 196.72 | 194.18 | 195.5 |
| 01/05/2018 | 196.2 | 198.56 | 195.84 | 198.56 |
| 01/08/2018 | 199.66 | 200 | 198.52 | 198.86 |
| 01/09/2018 | 198.94 | 200.45 | 198.64 | 200.45 |
| 01/10/2018 | 200 | 201.45 | 198.84 | 200.6 |
| 01/11/2018 | 200.95 | 201.35 | 199.58 | 200.8 |
| 01/12/2018 | 201.5 | 202.15 | 200.25 | 202 |
| 01/15/2018 | 202.15 | 202.95 | 201.35 | 202.1 |
| 01/16/2018 | 202.8 | 203.9 | 200.95 | 202.05 |
| 01/17/2018 | 201.6 | 203.35 | 201.4 | 202.45 |
| 01/18/2018 | 202.9 | 203.85 | 202.15 | 203.4 |
| 01/19/2018 | 202.6 | 205.75 | 202.6 | 205.45 |
| 01/22/2018 | 205.25 | 205.85 | 204.3 | 205.25 |
| 01/23/2018 | 206.2 | 206.75 | 204.95 | 205.75 |
| 01/24/2018 | 205.2 | 206.85 | 204.8 | 204.8 |
| 01/25/2018 | 204.5 | 205.6 | 202.5 | 203.9 |
| 01/26/2018 | 203.55 | 204.15 | 203.25 | 203.9 |
| 01/29/2018 | 204 | 204.75 | 203.3 | 204.4 |
| 01/30/2018 | 203.05 | 204.35 | 203 | 203.75 |
| 01/31/2018 | 203.85 | 204.35 | 203.2 | 203.5 |
| 02/01/2018 | 204.5 | 205.1 | 200.45 | 201.45 |
| 02/02/2018 | 200.5 | 201.35 | 199.84 | 200.35 |
| 02/05/2018 | 198.88 | 199.4 | 196.76 | 198.24 |
| 02/06/2018 | 189 | 194.26 | 181.9 | 190.7 |
| 02/07/2018 | 192.8 | 196.58 | 190.78 | 195.06 |
| 02/08/2018 | 194.06 | 194.92 | 187.64 | 188.58 |
| 02/09/2018 | 188.4 | 189.4 | 183.36 | 185.16 |
| 02/12/2018 | 187.18 | 189.98 | 186.64 | 187.78 |
| 02/13/2018 | 187.5 | 188.3 | 186.46 | 186.54 |
| 02/14/2018 | 188.06 | 189.12 | 184.6 | 187.92 |
| 02/15/2018 | 190 | 191.5 | 188.38 | 189.5 |
| 02/16/2018 | 190.52 | 191 | 187.2 | 190.6 |
| 02/19/2018 | 192.44 | 192.5 | 190 | 190.3 |
| 02/20/2018 | 190.92 | 192.52 | 189.56 | 192.52 |
| 02/21/2018 | 192.32 | 192.94 | 190.68 | 192.34 |
| 02/22/2018 | 190.96 | 192.74 | 190.04 | 192.42 |
| 02/23/2018 | 192 | 192.8 | 190.48 | 191.5 |
| 02/26/2018 | 192.5 | 192.9 | 191.62 | 192.16 |
| 02/27/2018 | 192.58 | 193.82 | 192.22 | 192.86 |
| 02/28/2018 | 193.26 | 194.44 | 191.78 | 192.02 |
| 03/01/2018 | 191.4 | 191.5 | 188.22 | 188.8 |
| 03/02/2018 | 186.72 | 187.08 | 183.54 | 183.8 |
| 03/05/2018 | 182.3 | 188.58 | 181.64 | 187.72 |
| 03/06/2018 | 189.5 | 190.24 | 186.7 | 186.84 |
| 03/07/2018 | 187.98 | 188.92 | 185.66 | 188.62 |
| 03/08/2018 | 188 | 190.42 | 187.14 | 189.9 |
| 03/09/2018 | 190.1 | 190.76 | 188.1 | 190.02 |
| 03/12/2018 | 191.2 | 191.98 | 188.88 | 189.9 |
| 03/13/2018 | 190.4 | 190.48 | 185.08 | 185.8 |
| 03/14/2018 | 185.42 | 186.66 | 184.94 | 185.1 |
| 03/15/2018 | 186.12 | 188.98 | 186.02 | 188.58 |
| 03/16/2018 | 189.9 | 190.7 | 188.9 | 188.92 |
| 03/19/2018 | 189 | 189.76 | 185.62 | 185.78 |
| 03/20/2018 | 186.74 | 189.62 | 185.84 | 189.2 |
| 03/21/2018 | 189.98 | 190 | 187.38 | 188.7 |
| 03/22/2018 | 187 | 188.64 | 183.6 | 184.92 |
| 03/23/2018 | 183.7 | 184.4 | 179.12 | 180.36 |
| 03/26/2018 | 181.06 | 182.16 | 176.1 | 179.54 |
| 03/27/2018 | 182 | 183.4 | 181.5 | 182.34 |
| 03/28/2018 | 180.92 | 183.76 | 179.62 | 183.2 |
| 03/29/2018 | 182.88 | 184.88 | 182.02 | 183.4 |
| 04/03/2018 | 182.74 | 184.58 | 180.98 | 183.4 |
| 04/04/2018 | 183.3 | 183.9 | 179.26 | 182.72 |
| 04/05/2018 | 185 | 187.98 | 184.82 | 187.4 |
| 04/06/2018 | 186.4 | 187.16 | 185.8 | 186.66 |
| 04/09/2018 | 187.5 | 188.8 | 186.74 | 187.42 |
| 04/10/2018 | 188.6 | 188.96 | 187.5 | 188.48 |
| 04/11/2018 | 188.02 | 188.74 | 186.34 | 186.42 |
| 04/12/2018 | 187.08 | 188.96 | 186.54 | 188.64 |
| 04/13/2018 | 189.32 | 191.16 | 188.84 | 189.42 |
| 04/16/2018 | 190.36 | 190.56 | 189.18 | 189.48 |
| 04/17/2018 | 190.2 | 192.52 | 189.76 | 192.12 |
| 04/18/2018 | 192.4 | 193 | 191.54 | 192.12 |
| 04/19/2018 | 192.2 | 192.7 | 191.02 | 192.66 |
| 04/20/2018 | 192.76 | 194.3 | 192.4 | 193.54 |
| 04/23/2018 | 193.84 | 195.82 | 192.88 | 195.1 |
| 04/24/2018 | 195.5 | 196.32 | 193.06 | 194.86 |
| 04/25/2018 | 193.08 | 193.6 | 191.12 | 193.28 |
| 04/26/2018 | 193 | 195.32 | 192.18 | 195.14 |
| 04/27/2018 | 195.88 | 196.98 | 193.44 | 194.5 |
| 04/30/2018 | 195.3 | 196.94 | 195.1 | 196.46 |
| 05/02/2018 | 196.44 | 199.26 | 196.42 | 199.14 |
| 05/03/2018 | 199 | 199.88 | 197.32 | 197.32 |
| 05/04/2018 | 198.28 | 199.22 | 197 | 199 |
| 05/07/2018 | 199.6 | 201.1 | 198.66 | 201 |
| 05/08/2018 | 200.7 | 201.4 | 198.76 | 200.3 |
| 05/09/2018 | 200.5 | 201 | 198.22 | 198.54 |
| 05/10/2018 | 191.48 | 193.48 | 190.52 | 192.04 |
| 05/11/2018 | 192.12 | 193.16 | 191.54 | 191.54 |
| 05/14/2018 | 191.72 | 192.48 | 189.92 | 190.44 |
| 05/15/2018 | 190.52 | 192.7 | 189.22 | 192.26 |
| 05/16/2018 | 191.18 | 192.1 | 189.12 | 189.5 |
| 05/17/2018 | 189.28 | 191.8 | 188.8 | 191.8 |
| 05/18/2018 | 191.9 | 192.82 | 190.66 | 191.5 |
| 05/22/2018 | 192.26 | 193.48 | 190.98 | 192.78 |
| 05/23/2018 | 192.2 | 192.34 | 187.3 | 188.88 |
| 05/24/2018 | 188.3 | 189.88 | 186.16 | 187.2 |
| 05/25/2018 | 188.2 | 189 | 186.12 | 187.54 |
| 05/28/2018 | 189.18 | 189.76 | 185.2 | 185.94 |
| 05/29/2018 | 184.66 | 184.66 | 178.56 | 180.3 |
| 05/30/2018 | 180.3 | 180.9 | 178.16 | 180.5 |
| 05/31/2018 | 180.74 | 180.98 | 175.38 | 176.38 |
| 06/01/2018 | 178 | 181.2 | 177.36 | 179.66 |
| 06/04/2018 | 181.12 | 181.44 | 179.58 | 180.9 |
| 06/05/2018 | 181.18 | 183.04 | 179.6 | 179.6 |
| 06/06/2018 | 179.82 | 180.1 | 177.28 | 178.72 |
| 06/07/2018 | 179.72 | 180.64 | 178.78 | 179.36 |
| 06/08/2018 | 177.16 | 179.16 | 175.52 | 178.58 |
| 06/11/2018 | 180.08 | 181.44 | 179.16 | 180.98 |
| 06/12/2018 | 182.22 | 182.5 | 180.14 | 181.16 |
| 06/13/2018 | 181.56 | 181.6 | 179.44 | 180.18 |
| 06/14/2018 | 179.14 | 183.88 | 178.88 | 183.06 |
| 06/15/2018 | 183.66 | 183.98 | 179.74 | 180.36 |
| 06/18/2018 | 179.44 | 181.02 | 177.34 | 178.22 |
| 06/19/2018 | 176.04 | 177.04 | 174.6 | 176.58 |
| 06/20/2018 | 177.1 | 177.74 | 175.44 | 175.92 |
| 06/21/2018 | 176.16 | 176.88 | 173.28 | 173.48 |
| 06/22/2018 | 174.92 | 175.98 | 174 | 175.72 |
| 06/25/2018 | 174.34 | 175.22 | 171.8 | 171.8 |
| 06/26/2018 | 173.22 | 173.7 | 171.34 | 172.04 |
| 06/27/2018 | 172.56 | 174.52 | 170.12 | 173.2 |
| 06/28/2018 | 172.5 | 174.38 | 171.64 | 172.7 |
| 06/29/2018 | 176.6 | 178.1 | 175.6 | 177.02 |
| 07/02/2018 | 174.9 | 175.42 | 172.6 | 174.38 |
| 07/03/2018 | 177 | 180.4 | 176.02 | 180 |
| 07/04/2018 | 180.3 | 180.38 | 178.82 | 179.04 |
| 07/05/2018 | 179 | 181.62 | 178.8 | 180.08 |
| 07/06/2018 | 180.8 | 180.8 | 178.12 | 179.62 |
| 07/09/2018 | 180.5 | 181.24 | 179.84 | 180.98 |
| 07/10/2018 | 181.58 | 182.28 | 180.72 | 181.8 |
| 07/11/2018 | 180.38 | 180.66 | 178.72 | 179.08 |
| 07/12/2018 | 179.4 | 180.82 | 178.5 | 179.18 |
| 07/13/2018 | 179.8 | 180.52 | 179.4 | 179.9 |
| 07/16/2018 | 179.7 | 180.66 | 179.14 | 180.08 |
| 07/17/2018 | 180.2 | 184.52 | 180.12 | 184.2 |
| 07/18/2018 | 184.94 | 185.58 | 183.62 | 184.72 |
| 07/19/2018 | 184.6 | 185.4 | 183.06 | 183.68 |
| 07/20/2018 | 183.58 | 183.62 | 179.98 | 181.3 |
| 07/23/2018 | 180.5 | 182.82 | 180.14 | 182.6 |
| 07/24/2018 | 183.72 | 185.42 | 183.12 | 184.58 |
| 07/25/2018 | 184.2 | 184.88 | 181.36 | 181.9 |
| 07/26/2018 | 183.52 | 185.66 | 182.9 | 184.8 |
| 07/27/2018 | 185.66 | 187.4 | 185.58 | 186.8 |
| 07/30/2018 | 186.02 | 188.46 | 186.02 | 188.08 |
| 07/31/2018 | 187.82 | 190.06 | 187.8 | 189.14 |
| 08/01/2018 | 189.6 | 189.72 | 186.98 | 188.4 |
| 08/02/2018 | 187.44 | 188 | 184.24 | 185.64 |
| 08/03/2018 | 185.98 | 188.56 | 185.14 | 187.4 |
| 08/06/2018 | 188.7 | 189.84 | 186.82 | 188.1 |
| 08/07/2018 | 188.88 | 189.6 | 188.18 | 188.58 |
| 08/08/2018 | 188.82 | 189.94 | 187.5 | 188.92 |
| 08/09/2018 | 188.5 | 190.44 | 188.16 | 189.64 |
| 08/10/2018 | 188.4 | 188.94 | 184.9 | 185.92 |
| 08/13/2018 | 185.8 | 188.18 | 185.66 | 186.66 |
| 08/14/2018 | 187.22 | 188.24 | 183.94 | 184.8 |
| 08/15/2018 | 185.56 | 186.74 | 183.82 | 184 |
| 08/16/2018 | 185.48 | 187 | 184.58 | 185.88 |
| 08/17/2018 | 186.32 | 186.34 | 183.34 | 184.24 |
| 08/20/2018 | 184.2 | 186.12 | 183.98 | 185.38 |
| 08/21/2018 | 184.9 | 186.52 | 184.58 | 185.54 |
| 08/22/2018 | 185 | 186.68 | 184.88 | 185.92 |
| 08/23/2018 | 185.66 | 186.2 | 184.62 | 185.54 |
| 08/24/2018 | 185.56 | 187 | 185.42 | 185.5 |
| 08/27/2018 | 186.9 | 188.54 | 185.86 | 187.92 |
| 08/28/2018 | 188.36 | 188.46 | 186.48 | 187.36 |
| 08/29/2018 | 188.28 | 188.66 | 187.46 | 187.84 |
| 08/30/2018 | 187.4 | 187.6 | 185.2 | 185.66 |
| 08/31/2018 | 185.4 | 185.44 | 183.44 | 183.64 |
| 09/03/2018 | 183.18 | 184.7 | 183.12 | 184.38 |
| 09/04/2018 | 184.94 | 185.08 | 180.96 | 182.1 |
| 09/05/2018 | 181.8 | 182.3 | 180.2 | 180.84 |
| 09/06/2018 | 180.34 | 182.64 | 180.02 | 180.54 |
| 09/07/2018 | 181.18 | 182.24 | 180.52 | 181.52 |
| 09/10/2018 | 181.34 | 183.34 | 181.12 | 182.34 |
| 09/11/2018 | 182.5 | 182.84 | 180.88 | 182.84 |
| 09/12/2018 | 183.48 | 185.2 | 183.22 | 185 |
| 09/13/2018 | 185.16 | 186.54 | 184.44 | 184.86 |
| 09/14/2018 | 185.34 | 186.12 | 184.96 | 185.9 |
| 09/17/2018 | 185.4 | 186.9 | 185.14 | 186.3 |
| 09/18/2018 | 186.48 | 187.84 | 186.1 | 186.7 |
| 09/19/2018 | 187.2 | 188.64 | 186.82 | 188.2 |
| 09/20/2018 | 187.58 | 190.78 | 187.58 | 190.2 |
| 09/21/2018 | 190.8 | 192.88 | 190.6 | 192.78 |
| 09/24/2018 | 191.26 | 193.08 | 191.2 | 192.18 |
| 09/25/2018 | 192.42 | 195.58 | 191.9 | 194.74 |
| 09/26/2018 | 195.06 | 196.4 | 194.5 | 195.86 |
| 09/27/2018 | 194.96 | 197.5 | 193.86 | 197.5 |
| 09/28/2018 | 196.5 | 196.5 | 190.08 | 192 |
| 10/01/2018 | 192.98 | 194.12 | 192.02 | 193.44 |
| 10/02/2018 | 192.06 | 192.98 | 190.2 | 192.46 |
| 10/04/2018 | 192.4 | 196.7 | 192.34 | 194.58 |
| 10/05/2018 | 195.1 | 195.1 | 192.66 | 193.04 |
| 10/08/2018 | 192 | 192.72 | 189.8 | 189.82 |
| 10/09/2018 | 190.12 | 192.38 | 188.8 | 190.96 |
| 10/10/2018 | 190.9 | 193.44 | 188.18 | 188.66 |
| 10/11/2018 | 185 | 185.98 | 182.28 | 182.28 |
| 10/12/2018 | 184.18 | 184.26 | 180.36 | 181.22 |
| 10/15/2018 | 180.5 | 183 | 180.22 | 182.06 |
| 10/16/2018 | 182.66 | 183.76 | 180.38 | 182.88 |
| 10/17/2018 | 184.7 | 185.5 | 183.34 | 184.34 |
| 10/18/2018 | 184.72 | 186.16 | 183.86 | 184.18 |
| 10/19/2018 | 184.9 | 185.8 | 182.86 | 185.2 |
| 10/22/2018 | 186.94 | 187.46 | 183.96 | 183.98 |
| 10/23/2018 | 182.72 | 183.36 | 179.74 | 181.42 |
| 10/24/2018 | 182 | 185.9 | 181.34 | 182.28 |
| 10/25/2018 | 181.1 | 183.84 | 180.46 | 183.14 |
| 10/26/2018 | 182.28 | 182.3 | 176.42 | 179.26 |
| 10/29/2018 | 179.72 | 182.9 | 179 | 181.18 |
| 10/30/2018 | 181.98 | 183.3 | 180.38 | 181.98 |
| 10/31/2018 | 184.12 | 185.76 | 183.82 | 184.44 |
| 11/01/2018 | 184 | 186.28 | 183.38 | 184.24 |
| 11/02/2018 | 186.2 | 186.74 | 184.26 | 184.92 |
| 11/05/2018 | 184 | 185.58 | 183.86 | 184.66 |
| 11/06/2018 | 185 | 185.16 | 183.06 | 183.98 |
| 11/07/2018 | 185.28 | 186.24 | 184.64 | 185.2 |
| 11/08/2018 | 185.94 | 187.78 | 185.64 | 187.02 |
| 11/09/2018 | 188.98 | 192.14 | 187.04 | 192 |
| 11/12/2018 | 193.28 | 194.08 | 190.82 | 191 |
| 11/13/2018 | 192 | 194.66 | 190.94 | 194.12 |
| 11/14/2018 | 192.62 | 192.74 | 189.48 | 190.8 |
| 11/15/2018 | 191.2 | 192.76 | 187.32 | 189.36 |
| 11/16/2018 | 190.02 | 191.74 | 186.8 | 189.24 |
| 11/19/2018 | 190.6 | 191.4 | 188.38 | 188.66 |
| 11/20/2018 | 187.52 | 188.06 | 183.74 | 184.96 |
| 11/21/2018 | 186.68 | 186.68 | 184.76 | 185.86 |
| 11/22/2018 | 185.4 | 186 | 183.14 | 183.46 |
| 11/23/2018 | 183.46 | 184.98 | 183.08 | 184.4 |
| 11/26/2018 | 187.08 | 190.8 | 187.08 | 189.52 |
| 11/27/2018 | 189.98 | 190.92 | 188.9 | 189.8 |
| 11/28/2018 | 190.5 | 190.8 | 188.54 | 189.32 |
| 11/29/2018 | 190.12 | 190.44 | 188.26 | 189.16 |
| 11/30/2018 | 188.5 | 188.76 | 186.26 | 186.5 |
| 12/03/2018 | 190.7 | 191.04 | 189 | 189.62 |
| 12/04/2018 | 189.02 | 189.62 | 188.18 | 188.38 |
| 12/05/2018 | 186 | 186.24 | 183.06 | 184.3 |
| 12/06/2018 | 182.12 | 182.6 | 174.08 | 176.02 |
| 12/07/2018 | 177.58 | 178.74 | 175.38 | 175.38 |
| 12/10/2018 | 174.1 | 175.88 | 173.16 | 173.78 |
| 12/11/2018 | 174.6 | 175.76 | 172.68 | 173.98 |
| 12/12/2018 | 176.6 | 177.66 | 175.76 | 176.4 |
| 12/13/2018 | 177.8 | 177.9 | 175.28 | 176.2 |
| 12/14/2018 | 174.6 | 177.04 | 173.22 | 176.84 |
| 12/17/2018 | 176.98 | 178.06 | 174.78 | 175.28 |
| 12/18/2018 | 175.26 | 176.68 | 174.64 | 174.76 |
| 12/19/2018 | 175.6 | 177.2 | 174.68 | 175.94 |
| 12/20/2018 | 173.2 | 175.82 | 172.86 | 174.96 |
| 12/21/2018 | 174.6 | 175.22 | 173.7 | 175.02 |
| 12/27/2018 | 174.68 | 174.78 | 170.46 | 172.16 |
| 12/28/2018 | 172.8 | 175.92 | 172.48 | 175.14 |