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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 182.7181
CLOSE 182.567

Low

LOW 117.1

High

HIGH 232.6
DATEOPENHIGHLOWCLOSE
01/02/2020218.6222.3218.4221.5
01/03/2020220.1220.4217.65219.05
01/06/2020217.15217.8215.2217.7
01/07/2020218.5220.15217.85218.2
01/08/2020217.2219.2215.85218.3
01/09/2020220.15221.35219.85220.7
01/10/2020221.5221.95220.25220.25
01/13/2020221.25221.45219.25219.65
01/14/2020219.7219.8217.95218.85
01/15/2020218.65219216.15217.2
01/16/2020217.8218.65216.6217.35
01/17/2020217.85219.65217.45219.65
01/20/2020219.45221.75219.15221.7
01/21/2020220.9221.6220.1220.55
01/22/2020221.25221.9218.75219.1
01/23/2020219.2220.1218.2218.55
01/24/2020220221.6219.65220.95
01/27/2020219219.45214.95215.25
01/28/2020216.6219.55216.1219.55
01/29/2020220221.25219.05220.85
01/30/2020218.8219.25217.6218.45
01/31/2020219.45219.5215.3215.85
02/03/2020216.5218215.65217.1
02/04/2020217.75220.15217.5219.85
02/05/2020219.15224.55219.1224.55
02/06/2020226.1227.55225.8227.3
02/07/2020226.75227.7226.15227.7
02/10/2020227228226.55228
02/11/2020229.1229.95228.05229
02/12/2020229.95230.7229.25230.55
02/13/2020229.3230.25226.85230.25
02/14/2020230.9231.8230.25231.25
02/17/2020231.9232.55231.55232
02/18/2020230.7232.4230.55231.9
02/19/2020232.1232.35230.4231.65
02/20/2020232232228228
02/21/2020226.85232.6225.5230.7
02/24/2020227.85227.9222222.75
02/25/2020225.45225.8215215
02/26/2020213.75215.8207.85214.65
02/27/2020210.45211202.7204.45
02/28/2020195.88199191.64194.8
03/02/2020198.48199.46190.14193.86
03/03/2020198.72201.15195.1196.58
03/04/2020197.62200.3195.02198.6
03/05/2020200.5200.8193.06195
03/06/2020190.5192.2186.98188.9
03/09/2020179.7179.98171.08171.7
03/10/2020174.94183.88172.02173.3
03/11/2020176.02179.42171.02173.02
03/12/2020164165.26146.1146.5
03/13/2020152159.6143.42146.92
03/16/2020139.32140124.44132.42
03/17/2020138.58139123.66129.92
03/18/2020125128.58118.84119
03/19/2020119.24124.74117.1122.1
03/20/2020130.66141.76130.28134.74
03/23/2020128.84139.78126.06131.74
03/24/2020141.8152.56138.82152.56
03/25/2020159.8163.74149.9156.96
03/26/2020152158.02150.2157.96
03/27/2020152.6155.52151153.82
03/30/2020153.1154.3147.08152.84
03/31/2020154.9159.3153.48156.88
04/01/2020151.02155.12149.54153.64
04/02/2020154.88156.44149.82151.46
04/03/2020149.62151.12146.96149.32
04/06/2020156.02158.36154.98158.36
04/07/2020165166.8159.36162.64
04/08/2020161.36162.36159.04160.98
04/09/2020164166.9160.92164.88
04/14/2020168.72170.1166.2167.7
04/15/2020168.4169160.34161.36
04/16/2020163.12164.2158.62158.8
04/17/2020163.96165.04161.88163.9
04/20/2020165.3168.18163.16165.8
04/21/2020164165.26160.68161.3
04/22/2020163164.34160.28161.06
04/23/2020161.5162.58158.74159.3
04/24/2020157159.14155.14155.76
04/27/2020159.76161.12158.66160.3
04/28/2020159.8168.98159.74167.76
04/29/2020168.08174.6167.8174.16
04/30/2020176.2177.4168.88168.88
05/04/2020165165.62162.16162.76
05/05/2020165.4166.6162.32163.36
05/06/2020164.8167.84161.42161.42
05/07/2020154.48158.32153.5157
05/08/2020159.02159.52156.62157.68
05/11/2020159159.24154.64156.32
05/12/2020153.7153.98151.3151.3
05/13/2020150150.22146.64147.38
05/14/2020145.8146.34139.78142.94
05/15/2020144.88146.84143.1146.84
05/18/2020150.04153.86148.68153.86
05/19/2020157.04157.38154.82157.08
05/20/2020156.32157.74153.64156.76
05/21/2020155.5155.88153.76154.98
05/22/2020152.14157.58151.06155.5
05/25/2020157.4159.34155.66159.34
05/26/2020160.72164.18160.54163.32
05/27/2020164.24170.62163.5168.9
05/28/2020170.5171.14165.62166.72
05/29/2020164.3165.48162.68162.82
06/02/2020167.7172166.56172
06/03/2020174.34186.64173.64186.64
06/04/2020183.62187.08181.34185.72
06/05/2020188.5194.76188.2193.2
06/08/2020190.56193.94189.02191.74
06/09/2020191.28191.86182.92187.42
06/10/2020188.16190.6184.38185.54
06/11/2020179.98183.08177.88178.22
06/12/2020175.9182.06173.5178.08
06/15/2020172.86178.04171.72176.92
06/16/2020181.98185.08178.1182.44
06/17/2020182.18185.06180.9182.78
06/18/2020182.36183.94179.08181.2
06/19/2020182.24183.32180.54181.4
06/22/2020179.82182.3177.96179.48
06/23/2020180.64183.92179.48183.4
06/24/2020182.88183.5178.02178.02
06/25/2020177.64182.26175.56180.76
06/26/2020182.96183.34177.18178
06/29/2020177.82181.86176.84180.22
06/30/2020178.94182.2178.2181.76
07/01/2020180.2181.58177.68180.1
07/02/2020181.46187.44180.72186.1
07/03/2020186.34186.48182.94184.14
07/06/2020187.36189.86186.34186.76
07/07/2020186186.98183.94184.52
07/08/2020183.3184.26180.86182.98
07/09/2020182.98183.86180.02180.56
07/10/2020179.7183.1178.74182.68
07/13/2020185.6185.8182.86185.14
07/14/2020182.7186.68181.7186.68
07/15/2020187.5188.64185.48187.26
07/16/2020185.98188.22185.5187.36
07/17/2020187.36187.62184.9185.52
07/20/2020185.52188.7183.44188.28
07/21/2020190191.56188.64188.84
07/22/2020188.52190.68187.78190
07/23/2020190.6191.08186.54186.82
07/24/2020184.5185.78183.58183.64
07/27/2020182.46184.5181.82183.4
07/28/2020184184.94181.92184.42
07/29/2020184.76185.36183.54184.7
07/30/2020184.54184.62173.06176.64
07/31/2020176.72180.02176.1176.22
08/03/2020177.24182.14175.62181.24
08/04/2020182.3183.66180.44181.54
08/05/2020183183179.16180.68
08/06/2020179.52179.88175.84177.9
08/07/2020178179.06175.22177.72
08/10/2020178.8180.8177.74179.24
08/11/2020181.02185.96181.02184.7
08/12/2020184.5187.94183.72186.26
08/13/2020185.58185.9183.46183.58
08/14/2020183.02183.66180.38182.02
08/17/2020181.92182.96180.5180.72
08/18/2020180.6183.32179.04181.2
08/19/2020180.64184.38179.84184.38
08/20/2020181.74182.42180.04180.96
08/21/2020181.54182.22177.8179.22
08/24/2020180.76183.94180.32183.92
08/25/2020185187.98184.8185
08/26/2020184.52185.48183.54185.1
08/27/2020184.96184.96182.58184.06
08/28/2020184.98187.26183.54185.72
08/31/2020185.86186.24181.34181.52
09/01/2020183.38183.5179.68182
09/02/2020182.42184.42181.64183.5
09/03/2020184.2187.6180.96181.8
09/04/2020181.22182.9177.48178.68
09/07/2020180.3182.02179.66182.02
09/08/2020182.3183.68179.32179.52
09/09/2020179.96184.98179.8183.9
09/10/2020184.1184.72182.08183.16
09/11/2020182.86183.62180.94183.02
09/14/2020184.04184.7182.26182.58
09/15/2020182.9183.66181.08182.8
09/16/2020182.52182.64180.08181.8
09/17/2020180180.22178.3179.36
09/18/2020179.14179.58178.06178.46
09/21/2020178178168.44168.82
09/22/2020170.32170.36165.58165.58
09/23/2020168.32168.44163.06163.06
09/24/2020161.12166.46160.1164.38
09/25/2020164.94165.66160.68161.98
09/28/2020164.62167.56163.74166.84
09/29/2020165.44165.94163.6164.88
09/30/2020163.38165.72162.9163.62
10/01/2020165.86166.1161162.18
10/02/2020160.86162.82159.64162.8
10/05/2020164.82166.7163.34166.52
10/06/2020167169.9165.58169.02
10/07/2020169.2169.72165.72166.64
10/08/2020167.58168.98166.56167.68
10/09/2020167.68169.2167.28168.14
10/12/2020168.64170.98168.6169.84
10/13/2020170170.1165.4166.52
10/14/2020166.64167.64165.02167.02
10/15/2020164.5164.62160162.24
10/16/2020162.64164.04160.42163.7
10/19/2020163.5166.88163.2164.48
10/20/2020163.6165.06162.4163.62
10/21/2020164.36164.96161.64161.92
10/22/2020161.24161.8159.34161.32
10/23/2020161163.96160.54163.42
10/26/2020162.98162.98160.04160.54
10/27/2020160.98160.98156156.66
10/28/2020153.2153.24148.88151.9
10/29/2020151.32153.02149.08150.46
10/30/2020148.66151.42148.6151.06
11/02/2020152.8156151.2155.06
11/03/2020156161.68155.32161.68
11/04/2020158.42165.08156.5164.12
11/05/2020165167.06163.92166.94
11/06/2020169.02171.8166.6168.06
11/09/2020172187.7170.54186
11/10/2020186.62194.34185.96192.52
11/11/2020192.9194189.38190.46
11/12/2020188.36189.68186.36188.16
11/13/2020187.04191.2186.6190.94
11/16/2020192194.5190.94194.5
11/17/2020194.5198.54193.84198.06
11/18/2020197198.86196.04198.8
11/19/2020195.06196.78193.7194.84
11/20/2020194.5197193.5195.4
11/23/2020196.18199195.98196.6
11/24/2020198.48200.15197.54199.42
11/25/2020200.7201197.28199.2
11/26/2020199.66199.7197.66199.06
11/27/2020198.04199.46197.72198.14
11/30/2020197.5200.1196.22197.66
12/01/2020199.22201.05198.48199.98
12/02/2020199.6199.72197.16199.12
12/03/2020199199.24197.62198.52
12/04/2020197.56199.5197.32198.58
12/07/2020197.42197.72195.3196.76
12/08/2020196196.5194.34195.22
12/09/2020196.2198.78195.86197.26
12/10/2020196.82198.18193.22197.12
12/11/2020196.36196.36187.1191.16
12/14/2020190.98194.58190.82191.98
12/15/2020192.24194191.44193.84
12/16/2020194.86199.56193.98198.6
12/17/2020200202.15199.2200.85
12/18/2020200.5202.45198.68199.98
12/21/2020195.94195.94189.84193.64
12/22/2020194.94197.4194.36195.22
12/23/2020195.02200.35195199.88
12/28/2020201.8203.9201.55202.6
12/29/2020203.35204.3201.55201.95
12/30/2020201.25203.8200.7200.7