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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 205.1825
CLOSE 205.3177

Low

LOW 171.96

High

HIGH 225.9
DATEOPENHIGHLOWCLOSE
01/02/2019175.5175.56171.96175
01/03/2019173.32175.22172.54173.16
01/04/2019174.9178.02172.96177.36
01/07/2019178.24178.24174.6175.92
01/08/2019176.24178.18175.44176.1
01/09/2019177.26177.64175.2177.14
01/10/2019176.18178.66175.8178.52
01/11/2019179.62180.9177.7178.96
01/14/2019178.4179.94177.14179.22
01/15/2019180.3181.4178.12179.24
01/16/2019179.88181.26179.14180.4
01/17/2019179.34180.82179.04180.24
01/18/2019181.8184.62181.48184
01/21/2019184.28184.6183.56184.4
01/22/2019183.04184.04182.3183.32
01/23/2019182.88185.08182.3183.28
01/24/2019183.08185.34182.56185
01/25/2019186187.12185.52185.92
01/28/2019185185.88183.82184.44
01/29/2019184.08186.7183.7185.64
01/30/2019185.64185.96184.18185.5
01/31/2019186187.22182.34184.92
02/01/2019185.28186.18183.74186.16
02/04/2019186.16186.42184.34185.86
02/05/2019185.8188.08184.82187.6
02/06/2019187.02187.96186.52187.12
02/07/2019186.5187.86184.52184.52
02/08/2019184.4185181.92182.72
02/11/2019183.7185.58183.16184.04
02/12/2019185.98186.14184.78185.28
02/13/2019186.22186.34184.86185.66
02/14/2019187187.1183.26184.2
02/15/2019184.94191.04182.26190.14
02/18/2019190.44190.46188.58189.52
02/19/2019188.76191.04188.66191.04
02/20/2019191.4192.82190.78192
02/21/2019192.5194.58192.12193.2
02/22/2019192.7194.84192.7194.06
02/25/2019195195.5193.42194.14
02/26/2019193.04195.24193195.24
02/27/2019194.94195.02193.28194.48
02/28/2019193.6195.6193.46195.6
03/01/2019196.2198.02195.92197.34
03/04/2019198.5198.66197.64197.7
03/05/2019196.98198.58196.4198.14
03/06/2019197.8199.6197.6198.46
03/07/2019198198.96195.84197.26
03/08/2019195.98196.72194.52195.88
03/11/2019196.46197.18196.32196.8
03/12/2019198.16198.26195.84196.66
03/13/2019196.56198.78196.56198.44
03/14/2019198.8199.86198.46199.4
03/15/2019200202.2199.34200.9
03/18/2019199.02201.75198.76200.2
03/19/2019200.35201.7200200.2
03/20/2019200.55200.8198.92198.92
03/21/2019198.5198.7195.7197.3
03/22/2019197.92198.64195.8196.34
03/25/2019195.02196.88194.7196.2
03/26/2019196.82198.26195.8197.58
03/27/2019197.22199.34196.58198
03/28/2019197.7199.02196.98197.44
03/29/2019198.1199.16197.46198.28
04/01/2019200201199.28199.94
04/02/2019199.8201.95199.78201.55
04/03/2019202.85205.6202.4205.6
04/04/2019205.35206.6204.5206.6
04/05/2019206.85207.25206.15206.6
04/08/2019206206.95205.4205.4
04/09/2019205.3207.3205.25205.65
04/10/2019206.3207.4205.55206.5
04/11/2019207.1208.65206.4207.95
04/12/2019208.45209207.25208.3
04/15/2019208.8209.85208.5209.8
04/16/2019209.9212209.3212
04/17/2019212.5214.2211.85213.9
04/18/2019212.7214.85212.45214.85
04/23/2019214.75214.95213.6214.3
04/24/2019213.5213.75210.9211.95
04/25/2019211.9213.65211.45213.3
04/26/2019213.8213.85212213.85
04/29/2019214.3214.6213.1213.9
04/30/2019213.95214.8213.5214.8
05/02/2019214.6216.2214.05214.8
05/03/2019214.35215.5213.6215.05
05/06/2019212.3212.8209.5212.45
05/07/2019212.85213.3208.7210.1
05/08/2019209.5210.05207.35209
05/09/2019199.8200.8197.88198.82
05/10/2019200.55201.2198.44198.84
05/13/2019198.14198.94195.8196.84
05/14/2019198.5200.4196.98200.4
05/15/2019199.8201.65198.82201.65
05/16/2019201.25206.65200.55206.65
05/17/2019205205.9203204.35
05/20/2019204205201.1201.7
05/21/2019202.6204.85201.8204.45
05/22/2019204.5204.8201.45202.9
05/23/2019201202.95199.56199.8
05/24/2019201202.8200.8202
05/27/2019202.6203.8202.2202.8
05/28/2019203.6203.65200.85201.65
05/29/2019199.7200.3198.76199.08
05/30/2019200.05201.8199.74201.35
05/31/2019199.12199.72197.76198.86
06/03/2019197.1199.38196.34199.16
06/04/2019198.2203.55197.92203.4
06/05/2019202203.25201.45202.3
06/06/2019202.4204.35201.85202.15
06/07/2019202.1204.7202.1204.3
06/11/2019205207.3204.8206.5
06/12/2019205.4206.75205.1206.25
06/13/2019206208.05205.85207.6
06/14/2019207.2207.4205.15207.4
06/17/2019207.4208.9207.3208.15
06/18/2019208.55211.95207.25211.05
06/19/2019210.95211.7210.5211.7
06/20/2019212.2213.3211.55211.85
06/21/2019212.35213.35211.75212.7
06/24/2019212.7213.1212.05212.9
06/25/2019211.85212.5211.1212
06/26/2019211.3213.6211.3212.6
06/27/2019212.6212.95209.65210.65
06/28/2019210.5212209.5212
07/01/2019213.4215212.7214.2
07/02/2019214.4216.45214.1216
07/03/2019216.1217.3215.75216.8
07/04/2019217217.8216.85217.2
07/05/2019217218.1216.15217.15
07/08/2019216218.05215.9218.05
07/09/2019218218.55216.55218.15
07/10/2019218.25218.45216.4216.5
07/11/2019217.45218215.3216.5
07/12/2019216.5217.3215.45216.15
07/15/2019216.35217.9215.85217.55
07/16/2019217.1219.05217217.55
07/17/2019218.05218.8216.85217
07/18/2019215.75216.65215.2215.45
07/19/2019216.15217.1214.55215.7
07/22/2019215.7215.95213.9214.5
07/23/2019215.8217.15214.95216.1
07/24/2019216.1216.25214.75215.1
07/25/2019215.5216.55211.7212.2
07/26/2019212.2213211.55212.15
07/29/2019211.8213.75211.6212.95
07/30/2019213.35213.35208.4209
07/31/2019209.25210.55208.3210.4
08/01/2019209.75212.2209.45211.85
08/02/2019208208201.8204.35
08/05/2019203.95205.55201.7201.85
08/06/2019202.4203.15200.25200.4
08/07/2019202.25202.75197.9199.16
08/08/2019201.5202.1200.1201.95
08/09/2019201.2201.8198.28198.96
08/12/2019200.1201.7199.6200.25
08/13/2019199.96202.5197.58201.3
08/14/2019200.9202195.66197.18
08/15/2019196.98197.86193.64196.84
08/16/2019196.5199.76196.24198.64
08/19/2019199.88202.1199.64201.15
08/20/2019200.75202.15199.88200.45
08/21/2019201203.6200.75202.15
08/22/2019202.2202.6199.44200.95
08/23/2019201.85201.9197.64197.64
08/26/2019197.56199.86197.36199.16
08/27/2019198.66199.82197.76198.76
08/28/2019198.16198.38194.4196.82
08/29/2019196.4199.46195.7199.22
08/30/2019200201.3198.86200.5
09/02/2019200.1202.4200.1201.55
09/03/2019201.5201.5199.34199.72
09/04/2019202.05203.15200.55201
09/05/2019202.45203.35201.85203.05
09/06/2019203.7204.7203.15204.3
09/09/2019204.65206.65204.15206.65
09/10/2019206.5208.25206207.6
09/11/2019208.55210.5208208.7
09/12/2019209.7210.85208.25210.15
09/13/2019211212.55210.45212
09/16/2019210.5211.05209.35210.3
09/17/2019210210.35208.85209.7
09/18/2019210.2211.3209.9210.1
09/19/2019210.15211.9209.3211.8
09/20/2019211.8212.85211.3211.95
09/23/2019212212.15209.1211.25
09/24/2019211.2211.95209.7209.95
09/25/2019209.4210.15207.35208.8
09/26/2019208.3211.3208.25210.85
09/27/2019211.25211.85210.1211.85
09/30/2019212213.85211.8213.85
10/01/2019214.55214.85212212.05
10/02/2019211.85211.85206.85206.85
10/04/2019208208205.35206.25
10/07/2019206.6207.7205.75207.7
10/08/2019208.2208.3204.8205.4
10/09/2019205.55208.25205.25206.1
10/10/2019205.8207.85205.2207.15
10/11/2019207.5213.1206.9213.1
10/14/2019212.25212.3210.05210.7
10/15/2019212.65214.6210.95214
10/16/2019214.5214.85212.05213.65
10/17/2019213.8217.15213.8215.35
10/18/2019215218.15214.4218.1
10/21/2019218.3220.5218219.3
10/22/2019220.15221.05219.3220.6
10/23/2019220.15221.65219.6221.35
10/24/2019222223.7221.7222.9
10/25/2019223.45223.45220.5221.55
10/28/2019222222.85220.95222.1
10/29/2019222.05222.5221.4221.9
10/30/2019221.4221.7219.35220.7
10/31/2019220.9221218.1219
11/01/2019220.05220.3218.65219.65
11/04/2019220.55222.7220.1222.05
11/05/2019222.3222.5221221.6
11/06/2019222.05224.4221.4223.8
11/07/2019224.7225.9224.1225.1
11/08/2019222222218.8219
11/11/2019219.05220.6217.85220.1
11/12/2019219.2220.7218.35218.9
11/13/2019218.05218.7215.6218
11/14/2019217.7218.35216.7217.25
11/15/2019219219217.25218.85
11/18/2019218.75219.5216.8218.05
11/19/2019219220.75218.05218.7
11/20/2019218218.2215.9217.85
11/21/2019217.15218.2216.75217.6
11/22/2019217.7219.65217.6218.5
11/25/2019219.85219.9217.85218.65
11/26/2019218.6218.8216.9217.2
11/27/2019217.65218.85217.2218.35
11/28/2019217.8218.8217.5218.8
11/29/2019217.8218.35217.15217.35
12/02/2019217.65219212.8213.55
12/03/2019214.5216.4212.2213.3
12/04/2019212.7216.25212.5216
12/05/2019216.65216.9214.2214.2
12/06/2019214.65217.55214.3217.1
12/09/2019217.25217.5216216
12/10/2019215.6215.75212.15215.55
12/11/2019215.35217.2215216.1
12/12/2019216.8219.15216.15218.25
12/13/2019220.8222.05218.75219.7
12/16/2019220.85221.6220.35221.2
12/17/2019220.9223.1220.75222.6
12/18/2019222.3222.75221.1221.1
12/19/2019220.8221218.05218.95
12/20/2019218.9220.85218.7220.75
12/23/2019220.3220.85219.75220.6
12/27/2019220.8221.55219.8220.6
12/30/2019220.55220.75218.4218.4