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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 205.414
CLOSE 205.3245

Low

LOW 182.52

High

HIGH 223.5
DATEOPENHIGHLOWCLOSE
01/04/2021202.55202.7196.4198.62
01/05/2021197.56199.84195.12196.58
01/06/2021198.98207.85197.12206.8
01/07/2021207.9208.35204.8205.1
01/08/2021206.55207204.7205.75
01/11/2021204.25205.65201.95203.3
01/12/2021204.35204.9201.75203.15
01/13/2021203.2203.25200.05201.1
01/14/2021201.1203.3200.95203.2
01/15/2021201.75203.7199.5202.15
01/18/2021200201.35199.4201.15
01/19/2021202.6203.7200.1201
01/20/2021200.65202.05199.28200.25
01/21/2021200.65201.35198.02198.24
01/22/2021197197.1193.4195.28
01/25/2021196.5197.06189.84190.48
01/26/2021190.88194.32190.82193.02
01/27/2021192.66193.54188.68190.3
01/28/2021188191.84185.46190.92
01/29/2021188188.94186.08186.52
02/01/2021188.5189.72187.8188.26
02/02/2021190192.82189.4192.72
02/03/2021195.02195.48192.26193.14
02/04/2021193.68196.92192.88195.96
02/05/2021196.14197.66194.48195.7
02/08/2021197197.68195.58195.58
02/09/2021195.6195.6193.34194.84
02/10/2021196197.14194.5196.3
02/11/2021196.2197.16194.34196.54
02/12/2021196.16196.54194.74195.54
02/15/2021196.9199.46196.6199.02
02/16/2021198.98199.22197.1198.98
02/17/2021197.9198.24196.62197.86
02/18/2021197.42197.42194.08194.86
02/19/2021196.7198.34195.14195.38
02/22/2021195195.88192.82194.92
02/23/2021196.52198.32195.6198.26
02/24/2021198.84201.15197.52200.45
02/25/2021202203.75200.9202
02/26/2021199200.9198.2199.8
03/01/2021201.65203.2200.95203
03/02/2021202.4207.35202206.8
03/03/2021208209.2206.6208.4
03/04/2021206.2210.25206.05210
03/05/2021209.4209.5206207.65
03/08/2021208.7215.7208.5215.25
03/09/2021215.35216.2212.6213.3
03/10/2021212.7214.5212213.45
03/11/2021214.5214.75211.9213.8
03/12/2021213.6214.35212.1213.9
03/15/2021213.4214.95212.85213.35
03/16/2021214.05214.9211.2211.45
03/17/2021211.4211.7209.85210.1
03/18/2021210.2217.9210.2216.15
03/19/2021215.5217213.25214.75
03/22/2021213.1213.85211.15212
03/23/2021210.65212.55209.35211.45
03/24/2021210.05212.6209.5212.55
03/25/2021211.05212.7209.4212.35
03/26/2021213.55215212.8213.25
03/29/2021212.45215.4212.1214.6
03/30/2021216.15219.55216219.05
03/31/2021218.65219.65216.3217.05
04/01/2021217.1218215.15217.2
04/06/2021219.3221217.7218.35
04/07/2021218.55220.55218.15220
04/08/2021220.9221.1217.5218.8
04/09/2021219220.05218218.75
04/12/2021219220.45218.35219.15
04/13/2021219.3220.45217.9218.6
04/14/2021218.4218.4216.15217.25
04/15/2021217.45217.95215.05215.45
04/16/2021215.7219.35215.65218.75
04/19/2021219.1220.8218.55219.1
04/20/2021219219.6215.35215.55
04/21/2021217.15218.5214.95216.2
04/22/2021217.15217.15215.1216.05
04/23/2021215.05216.45214.7216.4
04/26/2021216.55218.35215.9217.3
04/27/2021217.35217.35215.4216.35
04/28/2021217.7219.25217.5218.05
04/29/2021219.05219.3215.4216.45
04/30/2021217218.2216.4216.4
05/03/2021217.5220217.15219.9
05/04/2021220221.25216.1216.5
05/05/2021218221.5217.45221.5
05/06/2021212.15215.9212212.7
05/07/2021213.85216213.2214.35
05/10/2021215.4216213.95215.2
05/11/2021213.45213.9209.6210.9
05/12/2021212.5214.3210.4213.5
05/13/2021211215.45208.1215.2
05/14/2021216.8218215.95217.3
05/17/2021217.65218.2216.2217.65
05/18/2021218.5219.6215.85217.4
05/19/2021215.8216.45211213.75
05/20/2021215.15215.3212.95214.95
05/21/2021214.65217.35214.25216.5
05/25/2021217.35217.35215.1215.35
05/26/2021215.4215.75212.5214.1
05/27/2021213.1216.7212.55215.35
05/28/2021217.2218.4215.55217.75
05/31/2021217.45217.45215.25215.45
06/01/2021216.1218215.6217
06/02/2021216.75217.6216.25217.15
06/03/2021217.2219.25216.4218.5
06/04/2021218.45219.3217.8218.65
06/07/2021218.6219.45217.55218.3
06/08/2021218.15219.4217.6218.4
06/09/2021218.55218.85215.6217.6
06/10/2021218.1220.1217.25218.2
06/11/2021218.05218.15215.65217.4
06/14/2021217.9218.55216.65216.65
06/15/2021218219.1217.3218.4
06/16/2021219220.3218.8219.8
06/17/2021219.75223.5219.7222.65
06/18/2021222.1222.1216217.3
06/21/2021216.7218.05214.2217.2
06/22/2021217.65217.65215.7215.7
06/23/2021215.9216.15213.15213.15
06/24/2021214.6215.35213.65214.85
06/25/2021214.6215.15213.85214.65
06/28/2021214.8215.1213.5213.5
06/29/2021213.15214.8212.8212.8
06/30/2021212.4213.2208.75210.3
07/01/2021212.6213.6210.25212.05
07/02/2021212.5213.6211.85212.85
07/05/2021212.35214.3211.1213.95
07/06/2021213.85213.85210.15211.3
07/07/2021212.2213.15210.75212.1
07/08/2021210.75211206.7207.75
07/09/2021208.2212.1207.9212.1
07/12/2021211.8212.95209.95212.1
07/13/2021212.5213.85211.7212.2
07/14/2021211.5213.1211211.2
07/15/2021210.85211.3209.8211
07/16/2021211.3212.15208.25208.95
07/19/2021206.9206.9200.05201.1
07/20/2021202.5205.25200.8203.35
07/21/2021204.45208.4203.7207.6
07/22/2021210211.55208.5208.85
07/23/2021209.9211.15209.1210.5
07/26/2021209.15211.15207.8211.15
07/27/2021210210.55208.05210.2
07/28/2021210.45211.75209.65210.3
07/29/2021211.3212.35210.9211.5
07/30/2021209.95211.65209.8210
08/02/2021202205.3189.9193.7
08/03/2021193194.74191.86192.14
08/04/2021192.5193.48189190.5
08/05/2021190193.6189.3192.88
08/06/2021199199.3196.5197.72
08/09/2021198.6200.4197.44199.6
08/10/2021200201.4199.2201.3
08/11/2021201.2202.15200.2201.7
08/12/2021201.15202.15200.5201.7
08/13/2021201.85203.1201.45201.65
08/16/2021200.5201.65199.98201.2
08/17/2021200.5200.65198.16198.7
08/18/2021198.64199.78197.52199.68
08/19/2021198.16199.62196.3198.02
08/20/2021197.84199.28197.2198.72
08/23/2021200200.65199.18199.26
08/24/2021200.15201.05199.24200.75
08/25/2021201.25201.5200.3200.85
08/26/2021200200.55198.26198.88
08/27/2021198.96199.04197.42199
08/30/2021199.02199.34197.76198.32
08/31/2021198.32199196.48198.98
09/01/2021199.7202.45199.14199.3
09/02/2021199.04199.04197.24197.72
09/03/2021197.74198.24195.6196.68
09/06/2021197.68199.46197.14198.44
09/07/2021197.62198.28197.1197.7
09/08/2021197197.72194.54196.58
09/09/2021195.46195.46193.36194.18
09/10/2021194.72195.64192.56193.26
09/13/2021192.9195.84192.62194.74
09/14/2021194.8195192.34192.84
09/15/2021193194.28192.16192.26
09/16/2021193193.5191.82192.4
09/17/2021193.34194.18190.2190.78
09/20/2021188.16188.16182.52183.92
09/21/2021186.16188.72184.66187.62
09/22/2021189192.2188.54191.02
09/23/2021192.8193.02190.92191.48
09/24/2021191.08193.12190.28192.34
09/27/2021195.38196.38194.64195.66
09/28/2021196.32197.76193.46193.64
09/29/2021194.9196.54193.76195.88
09/30/2021196.7196.84192.48194.84
10/01/2021193.3196.44191.42195.3
10/04/2021194.66196.38193.98194.84
10/05/2021195.24197.7194.56197.4
10/06/2021197197.84192.92195.78
10/07/2021197.1199.6197.08198.7
10/08/2021199199.44197.82198.58
10/11/2021198.22199.8198.04198.94
10/12/2021197.6198.72196.66197.8
10/13/2021197.56197.76194.28195.08
10/14/2021195.52197.44194.04196.4
10/15/2021198.6199.88197.62198.6
10/18/2021198.6200197.56198.54
10/19/2021198.42199.36197.02199.08
10/20/2021199.1200.65198.52199.12
10/21/2021198.22199.64197.06198.58
10/22/2021198.7200.05198.2198.76
10/25/2021198.82199.9198.1198.46
10/26/2021199.34202.7198.66201.3
10/27/2021200.5201.2199.94201.2
10/28/2021200.65201.05199.26200.95
10/29/2021200.3201.15199.52201.15
11/01/2021201.45203.8201.4202.2
11/02/2021202.15202.9201.1202.85
11/03/2021203203.9201.55203.1
11/04/2021203.35204.2200.6201.55
11/05/2021201.45204.4200.85203.5
11/08/2021203.5204.05201.95203.15
11/09/2021202.8204.3202.35203.3
11/10/2021204.4205.95200.65205.25
11/11/2021205.95207.8204.45205.15
11/12/2021205.15205.55204.3205.3
11/15/2021205205.8204.8205.75
11/16/2021206207.55205.75205.8
11/17/2021205.7206.45205.25205.25
11/18/2021205.75206.4204.55204.75
11/19/2021205.5205.85200.8202.75
11/22/2021203.65203.8201.4203.05
11/23/2021202.25204.2201.15203.25
11/24/2021203.5205.75202.55203.1
11/25/2021203.55203.85202.1202.65
11/26/2021198.14198.36191.04191.44
11/29/2021194.98195.5191.7192.08
11/30/2021190194.1189.7192.44
12/01/2021194.02199.86193.72198.96
12/02/2021196.84198.46196.22197.3
12/03/2021201.7201.75196.98198.38
12/06/2021201.1204.25199.18202.95
12/07/2021204.65207204.2205.7
12/08/2021205.7206.3202.85204.85
12/09/2021204.15205.35203.3203.85
12/10/2021203203.8202202.75
12/13/2021203.35203.9201.3201.8
12/14/2021202.8203.05200.9201.2
12/15/2021201.05202.9200.85202.2
12/16/2021204206.5203.65205.35
12/17/2021205.6205.95203.1204.7
12/20/2021200.15201.45196.36200.95
12/21/2021203204.3201.2203.75
12/22/2021203.75204.5202.65204.5
12/23/2021205.9207.45205.25207
12/27/2021206.3208.1206.3207.55
12/28/2021208.1209.5207.85209.15
12/29/2021208.95209.75207.45208.1
12/30/2021208.05208.05207.05207.65