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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 194.9608
CLOSE 194.9833

Low

LOW 156.22

High

HIGH 232.5
DATEOPENHIGHLOWCLOSE
01/03/2022208.05211207.95209.85
01/04/2022210.45216.05210.3215.85
01/05/2022217217215.55216.75
01/06/2022216.35220.4214.9220
01/07/2022220.75222.55219.65222.55
01/10/2022223224.7222.7223.4
01/11/2022224.85225.8223.35225.8
01/12/2022226.05226.4224.3226.05
01/13/2022225.85227.4224.95227.4
01/14/2022225.3227.35224.8227
01/17/2022227.2227.85225.75227.05
01/18/2022225.95226.9224.85225.95
01/19/2022224.5225.85223.2223.8
01/20/2022223.15224.8221.05224.8
01/21/2022222.5223.1218.95221.7
01/24/2022220.9222.4214.35216.6
01/25/2022217.8220.75216.3220.05
01/26/2022222225.45221.8224.8
01/27/2022223.25229.85221.9228.7
01/28/2022227.5227.9224.8227.8
01/31/2022229.65230.05226.05227.35
02/01/2022228.1228.7225.85227.15
02/02/2022226.85228.6226.05227.05
02/03/2022227.1227.95225.15225.45
02/04/2022226.4226.6220.05222.25
02/07/2022224.1226.05222.9225.75
02/08/2022227.85230.5226.95229.85
02/09/2022230.85232.5229.35231.95
02/10/2022231.65232.45229229.25
02/11/2022227.45230.1226.95229.55
02/14/2022223.4224.4218.55223.1
02/15/2022221.95226.35220.85225.85
02/16/2022227227.55224.15225.4
02/17/2022224224.25220.2222.5
02/18/2022219.65222.25213.05214.1
02/21/2022216.3216.7206.75208.35
02/22/2022201.6207.6200206.6
02/23/2022207.85209.65204.8206.35
02/24/2022198203.1197.2200.2
02/25/2022204.1207.6199.74207.45
02/28/2022202.3203.95198.96203.3
03/01/2022202.6204.15195.64195.72
03/02/2022195199.6192.62197.32
03/03/2022197.32200.1195.74196.06
03/04/2022192.8192.8187.06188.56
03/07/2022183.48187.96178.3183.22
03/08/2022180.7191.84180.5187.94
03/09/2022195.82201.7194.26201.6
03/10/2022199201.5195.8198.1
03/11/2022198.38211.55197.92203.75
03/14/2022208212.65207.7209.3
03/15/2022207.2210.25205.3208.9
03/16/2022214.2217.5212.6215.85
03/17/2022215.95216.55211.6213.45
03/18/2022212.4214.1210.05211.9
03/21/2022211.9214.3211.7212.35
03/22/2022212.85216.95212.6215
03/23/2022215.35215.9212.35212.85
03/24/2022212.6213.75211.65212.65
03/25/2022212.1214.35210.45213.3
03/28/2022214.1218.6214.1214.75
03/29/2022217.3220.45216.4218.55
03/30/2022217.65218.15215.1216.3
03/31/2022217.9218.45216.05216.55
04/01/2022217.5219.65216.85218
04/04/2022218.6218.85215.7216.85
04/05/2022215.9217.65214.6216.1
04/06/2022215.85217.65213.05214.7
04/07/2022215.55216.6212.9213.3
04/08/2022216.15217.65215.6216.95
04/11/2022216.5220.55216.4219.3
04/12/2022216.4219.2214.65219.2
04/13/2022218219.55216.1217.5
04/14/2022217.6219.5216.95219.1
04/19/2022220.15220.15217.05218.05
04/20/2022219221.2218.45220.3
04/21/2022221.35224.55220.8222.4
04/22/2022220.4221.85219.1219.2
04/25/2022215.4217.4212.45212.65
04/26/2022215.45216.8213.25213.3
04/27/2022212213.65210.2212.25
04/28/2022215.1218.65212.45214.35
04/29/2022216.25216.85214216.2
05/02/2022215.2216.15213.5215
05/03/2022216.65217.45215.2217
05/04/2022217217213.55213.55
05/05/2022208.75208.75199.04199.76
05/06/2022199.92200.6195.64195.7
05/09/2022195.02196.18191.18191.66
05/10/2022194.5196.06192.54193.72
05/11/2022196.94205.65195.88205.15
05/12/2022202203.35196.74198.34
05/13/2022199.9200.95198.02200.4
05/16/2022199.86200.7197.4198.82
05/17/2022199.54202.6198.54202.25
05/18/2022202.35203.1200.2200.85
05/19/2022198.16199.12194.34194.8
05/20/2022197.06198.98195.32195.58
05/23/2022198.72199.38197.04199.38
05/24/2022197.6199.56196.96197.86
05/25/2022199.82200.85197.46197.48
05/26/2022198199.24197.26198.8
05/27/2022199.42200.5197.94200.2
05/30/2022200.45200.55198.62199.6
05/31/2022198.5198.9194.58195.02
06/01/2022196.42197.26193.78193.9
06/02/2022194.9196.16193.82194.74
06/03/2022195.88196.72194.32195.18
06/06/2022196.76199.1196.08198.3
06/07/2022196.6198.98195.34196.16
06/08/2022196.02196.52191.22191.58
06/09/2022191.14191.88189.14189.38
06/10/2022188.5188.5182182.5
06/13/2022180.82182.54179.62182.04
06/14/2022183184.3181.74182.06
06/15/2022185188.78184.78186.5
06/16/2022185.66185.94182.46183.5
06/17/2022184.4185.04181.98183.44
06/20/2022184.32186.12183.08186.12
06/21/2022187.04188185.14185.14
06/22/2022182.4184.5180.72183.84
06/23/2022183.6183.68179179
06/24/2022179.94182.14179.24181.2
06/27/2022181.62182.24180.2181.04
06/28/2022181.92184.74181.92183.1
06/29/2022182.14184.96181.98183.72
06/30/2022181.52182.36179.72182.12
07/01/2022179.42183.46179.18182
07/04/2022182.92184.36182.48183.02
07/05/2022184.02184.02175.02175.22
07/06/2022176.36177.82173.76175.5
07/07/2022178.94179.44177.62178.46
07/08/2022178.24180.48177.58180.28
07/11/2022178.22180.78178.02178.28
07/12/2022177.36179.38174.9179.38
07/13/2022176.16177.46174.54175.98
07/14/2022175.6176.4168.2169.94
07/15/2022170.58173.34169.14173
07/18/2022174.08176.08173.42173.68
07/19/2022172.92176.7172.34175.72
07/20/2022176.6177.38173.54175.14
07/21/2022175.34175.76172174.38
07/22/2022174.2175.32173.12174.12
07/25/2022174.18176.3173.8174.42
07/26/2022174.16174.66172.78173.64
07/27/2022174.38175.2172.9173.82
07/28/2022174.68175.1172.38173.38
07/29/2022174.64178.12173.48177.32
08/01/2022177.54179.86177.46178.28
08/02/2022177.5178.28175.6176.24
08/03/2022176.74179.38176.04179.18
08/04/2022180181.4179.22179.46
08/05/2022177.32177.64173.9176.64
08/08/2022177.48178.98175.22177.84
08/09/2022177.58179.48177.02178.56
08/10/2022178.48180.44176.84178.5
08/11/2022179.24180.06178.3179
08/12/2022179.96182.04179.64181.08
08/15/2022181.46181.92177.58178.78
08/16/2022179.12181.76179.12179.94
08/17/2022180.44181.04176.98177.54
08/18/2022177.5179.36177.22178.52
08/19/2022177.16177.58174.52176.02
08/22/2022175.12175.82172.02173.5
08/23/2022172.02174.7171.96173.6
08/24/2022173.58173.84172172.72
08/25/2022174.38174.6172.08173.28
08/26/2022173.92174.28170.16170.58
08/29/2022170.1170.7167.6169.42
08/30/2022169.58171.94169.1170.14
08/31/2022170.4170.62168.16168.58
09/01/2022167.98168.34165.3166.22
09/02/2022167.4172.58167.12172.36
09/05/2022168.34169.14166.86168.74
09/06/2022168.5170.3167.58169.14
09/07/2022166.2167.14164.46166.36
09/08/2022167.3169.42165.08167.56
09/09/2022167.96169.72167.6168.62
09/12/2022170.52176.48170176.4
09/13/2022175.2178.3174.1174.48
09/14/2022173.1173.68171.48172.12
09/15/2022171.9174.06171.9173.52
09/16/2022173.58175.18172.64174.16
09/19/2022173.5175.32171.36174.1
09/20/2022174.96176.26171171.86
09/21/2022170.02172.14169.1171.84
09/22/2022169174.38168.6172.22
09/23/2022172.2172.3167.14168.74
09/26/2022167167.9165.04165.74
09/27/2022167.32167.5163.74163.74
09/28/2022161.3162.04156.22160.72
09/29/2022160.82161.24157.58159.62
09/30/2022160.34163.16159.9161.8
10/03/2022159.22162.24158.3161.54
10/04/2022163.2167.92162.98167.2
10/05/2022166.2166.56164.96166.12
10/06/2022167.18168.36164.02164.94
10/07/2022164.42166.4163.82164.3
10/10/2022163.32166.2163.26164.86
10/11/2022164.06164.96162.66164.62
10/12/2022164.92165.32162.86164.34
10/13/2022163.02167.8162.84166.46
10/14/2022169.7170.86167.42167.42
10/17/2022167.84171.38167.56170.26
10/18/2022170.62172.4170.1170.28
10/19/2022171.8172.98171.02172.38
10/20/2022171.8173.04171172.88
10/21/2022171.5173.82169.88173.46
10/24/2022173.88177.52173.88176.68
10/25/2022177.22177.94174.74177.36
10/26/2022176.88178.54176.88177.9
10/27/2022177.62180.72177.32180.02
10/28/2022179.04181.46178.48181.4
10/31/2022181.58183.94181.52182.2
11/01/2022183.92185.2183.54184.32
11/02/2022184.98186.1184.7184.86
11/03/2022183.5185.88183.46185.38
11/04/2022186188.9185.18188.14
11/07/2022187.28191.14187.1187.34
11/08/2022186.8188.56186.58188.36
11/09/2022189.48189.48187.7188.92
11/10/2022189200.05189200.05
11/11/2022200201.45198.42200.65
11/14/2022202204.1199.86202
11/15/2022202.7203.4199.02200.15
11/16/2022200.4203.1200.1202.25
11/17/2022203203.75198.92201.65
11/18/2022202.95204.95202.6203.95
11/21/2022203.35203.9202.6203.5
11/22/2022204.05205.7203.35204.75
11/23/2022205.3205.75204.1204.35
11/24/2022205.05206.55204.9204.95
11/25/2022205.6205.75203.85205.35
11/28/2022204.6205.35202.9203.8
11/29/2022204206.6203.95205.6
11/30/2022206.45206.85203.1204.35
12/01/2022204.7205.2202.15203.75
12/02/2022203.1203.5200.7202.65
12/05/2022202204.2201.75203
12/06/2022202.95205.2202.65203.4
12/07/2022203.55204.95202.85203.65
12/08/2022203.8204.8203.3203.65
12/09/2022204.3205.05202.55204.7
12/12/2022204.1204.3202.9202.9
12/13/2022203.95206.35202.9205.45
12/14/2022205.2205.2203.25204
12/15/2022203203.8198.48198.86
12/16/2022199199.78197.3197.86
12/19/2022198.36200.05198.12199.32
12/20/2022198.56201.5198200
12/21/2022200.2204199.7203.7
12/22/2022204205.4201.95202.55
12/23/2022203.1203.2201.45202.2
12/27/2022203.8203.8202.5203.05
12/28/2022203.6203.75202.15202.15
12/29/2022200.85203.7200.7203.7
12/30/2022202.05202.65200.9200.9