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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 219.5345
CLOSE 219.5805
Low
LOW 192.48
High
HIGH 246.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 201.5 | 203.2 | 200.7 | 203.05 |
| 01/03/2023 | 202.35 | 205.95 | 202.3 | 205.2 |
| 01/04/2023 | 205.6 | 211.65 | 205.55 | 211.5 |
| 01/05/2023 | 210.8 | 211.05 | 208.75 | 209.55 |
| 01/06/2023 | 210 | 211.8 | 209.1 | 211.8 |
| 01/09/2023 | 213.05 | 215.15 | 212.8 | 213.65 |
| 01/10/2023 | 213.7 | 216.3 | 213.6 | 216.3 |
| 01/11/2023 | 217.1 | 217.1 | 214.2 | 215.4 |
| 01/12/2023 | 216.3 | 218.15 | 215.2 | 217.7 |
| 01/13/2023 | 217.75 | 219.3 | 216.85 | 217.75 |
| 01/16/2023 | 218.45 | 220.1 | 218.15 | 219 |
| 01/17/2023 | 219.5 | 219.6 | 217.95 | 219 |
| 01/18/2023 | 219.05 | 219.55 | 218.2 | 219.1 |
| 01/19/2023 | 217.1 | 219 | 217 | 217.1 |
| 01/20/2023 | 218.9 | 220.6 | 217.9 | 220.4 |
| 01/23/2023 | 220.9 | 221.85 | 218.8 | 220.1 |
| 01/24/2023 | 220.5 | 221.15 | 220.15 | 220.7 |
| 01/25/2023 | 221.25 | 221.95 | 219.95 | 221.7 |
| 01/26/2023 | 222.25 | 222.7 | 221.35 | 221.6 |
| 01/27/2023 | 222 | 222.5 | 221.15 | 221.65 |
| 01/30/2023 | 221.2 | 221.65 | 218.85 | 221.35 |
| 01/31/2023 | 221.55 | 221.6 | 218.5 | 219.2 |
| 02/01/2023 | 219.4 | 221.05 | 218.75 | 221 |
| 02/02/2023 | 220.95 | 223 | 220.5 | 221.7 |
| 02/03/2023 | 220.5 | 220.9 | 219.6 | 220.75 |
| 02/06/2023 | 220.3 | 220.6 | 218.3 | 219.3 |
| 02/07/2023 | 220 | 220 | 218.75 | 219.4 |
| 02/08/2023 | 221.25 | 221.85 | 219.9 | 220.75 |
| 02/09/2023 | 221.15 | 224.25 | 221.15 | 222 |
| 02/10/2023 | 221.7 | 221.75 | 218.85 | 219.9 |
| 02/13/2023 | 220.3 | 221.05 | 219.8 | 219.8 |
| 02/14/2023 | 220.9 | 221.5 | 220.15 | 220.15 |
| 02/15/2023 | 219.95 | 220.35 | 218.95 | 219.85 |
| 02/16/2023 | 220.35 | 221.55 | 219.7 | 221.05 |
| 02/17/2023 | 219.6 | 219.7 | 213.1 | 216.95 |
| 02/20/2023 | 218.9 | 219.8 | 216.65 | 218.35 |
| 02/21/2023 | 217.75 | 218.25 | 215.9 | 217.4 |
| 02/22/2023 | 216.55 | 217 | 214.25 | 217 |
| 02/23/2023 | 217.25 | 219.15 | 216.5 | 217.75 |
| 02/24/2023 | 218.25 | 219.45 | 215.2 | 215.2 |
| 02/27/2023 | 216.75 | 220.15 | 216.45 | 219.05 |
| 02/28/2023 | 218.6 | 223.05 | 218.4 | 222.15 |
| 03/01/2023 | 223.05 | 224.35 | 220.65 | 221.3 |
| 03/02/2023 | 221.3 | 221.75 | 219.5 | 221 |
| 03/03/2023 | 220.8 | 221.8 | 220.2 | 221.35 |
| 03/06/2023 | 221.95 | 223.65 | 221.65 | 223.1 |
| 03/07/2023 | 223.1 | 223.25 | 221.45 | 221.45 |
| 03/08/2023 | 221.25 | 223.05 | 220.7 | 222.4 |
| 03/09/2023 | 222.6 | 223.9 | 222.1 | 222.7 |
| 03/10/2023 | 219.7 | 220.4 | 217.7 | 220.25 |
| 03/13/2023 | 220.2 | 220.2 | 207.3 | 210.85 |
| 03/14/2023 | 210.95 | 214.5 | 210.05 | 213.2 |
| 03/15/2023 | 212.55 | 213 | 203.05 | 204.1 |
| 03/16/2023 | 208.1 | 208.8 | 200 | 205.1 |
| 03/17/2023 | 206.05 | 208.2 | 200.05 | 200.05 |
| 03/20/2023 | 197.2 | 203.6 | 192.48 | 202.4 |
| 03/21/2023 | 205.05 | 209.1 | 204.2 | 208.3 |
| 03/22/2023 | 208.4 | 210.55 | 207.65 | 208.1 |
| 03/23/2023 | 207.85 | 208.25 | 205.35 | 206.8 |
| 03/24/2023 | 206.8 | 207.15 | 201.1 | 205.15 |
| 03/27/2023 | 207.95 | 208.85 | 204.95 | 205.6 |
| 03/28/2023 | 207.15 | 208.2 | 204.65 | 206.15 |
| 03/29/2023 | 207.2 | 209.75 | 206.65 | 209.35 |
| 03/30/2023 | 210 | 212.8 | 210 | 211.8 |
| 03/31/2023 | 212.15 | 213.55 | 210.5 | 212.8 |
| 04/03/2023 | 213.4 | 213.65 | 212.45 | 212.95 |
| 04/04/2023 | 213.65 | 215.65 | 213.05 | 213.2 |
| 04/05/2023 | 213.75 | 214.15 | 212.35 | 213.1 |
| 04/06/2023 | 213.8 | 216.85 | 213.25 | 216.35 |
| 04/11/2023 | 216.55 | 217.7 | 216.2 | 216.4 |
| 04/12/2023 | 216.95 | 219.45 | 216.35 | 218.4 |
| 04/13/2023 | 218 | 219.7 | 217.8 | 219.1 |
| 04/14/2023 | 219.3 | 219.65 | 217.35 | 219.1 |
| 04/17/2023 | 219.4 | 219.4 | 215.6 | 216.5 |
| 04/18/2023 | 216.75 | 219.1 | 216.7 | 219 |
| 04/19/2023 | 219.4 | 222 | 219 | 221.75 |
| 04/20/2023 | 222.5 | 222.85 | 220.65 | 222.25 |
| 04/21/2023 | 222.05 | 223.7 | 221.25 | 222.55 |
| 04/24/2023 | 222.1 | 223.75 | 221.75 | 223.75 |
| 04/25/2023 | 223.1 | 224.1 | 221.8 | 224.1 |
| 04/26/2023 | 223 | 224.1 | 221.6 | 223.2 |
| 04/27/2023 | 223.15 | 226.9 | 223 | 226.25 |
| 04/28/2023 | 226.25 | 227.45 | 224.2 | 227.45 |
| 05/02/2023 | 227.75 | 228.4 | 222 | 222.35 |
| 05/03/2023 | 223.4 | 225 | 222.65 | 223.35 |
| 05/04/2023 | 224 | 224.35 | 220.2 | 220.95 |
| 05/05/2023 | 213.4 | 216.35 | 211.65 | 215.95 |
| 05/08/2023 | 216.5 | 217.35 | 216.05 | 217 |
| 05/09/2023 | 216.75 | 217.2 | 214.85 | 215.9 |
| 05/10/2023 | 215.7 | 216.7 | 211 | 212.35 |
| 05/11/2023 | 214.45 | 214.6 | 210 | 211.6 |
| 05/12/2023 | 209.7 | 213.6 | 207.45 | 212 |
| 05/15/2023 | 212.6 | 213.15 | 209.5 | 210.55 |
| 05/16/2023 | 210 | 210 | 208.15 | 209.05 |
| 05/17/2023 | 208.5 | 209.35 | 207.95 | 208.9 |
| 05/18/2023 | 209.15 | 211.35 | 208.95 | 210.05 |
| 05/19/2023 | 211 | 212.9 | 210.45 | 212.25 |
| 05/22/2023 | 212 | 212.25 | 210.5 | 211.6 |
| 05/23/2023 | 211.6 | 212.5 | 211 | 211.6 |
| 05/24/2023 | 210 | 210.4 | 205.05 | 205.9 |
| 05/25/2023 | 205.3 | 206.1 | 202.65 | 205.6 |
| 05/26/2023 | 206.2 | 207.6 | 202.95 | 207.4 |
| 05/29/2023 | 208 | 208.85 | 206.95 | 207.75 |
| 05/30/2023 | 207.05 | 209.05 | 206.7 | 207.35 |
| 05/31/2023 | 206.95 | 207.4 | 198.6 | 199.98 |
| 06/01/2023 | 201.55 | 204.9 | 200.65 | 204.2 |
| 06/02/2023 | 206 | 210.95 | 205.85 | 210.15 |
| 06/05/2023 | 210.3 | 212.1 | 209.8 | 209.95 |
| 06/06/2023 | 209.4 | 211.45 | 209 | 210.5 |
| 06/07/2023 | 210 | 210.6 | 207.95 | 208.85 |
| 06/08/2023 | 209.8 | 210.9 | 208.7 | 208.9 |
| 06/09/2023 | 208.8 | 209.45 | 207.15 | 207.95 |
| 06/12/2023 | 208.8 | 209.75 | 208.25 | 208.6 |
| 06/13/2023 | 208.85 | 209.95 | 207.4 | 208.95 |
| 06/14/2023 | 209.15 | 211.1 | 208.55 | 209.75 |
| 06/15/2023 | 209.55 | 210.05 | 208.55 | 209.8 |
| 06/16/2023 | 210.55 | 211.25 | 209.7 | 210.3 |
| 06/19/2023 | 209.95 | 211.55 | 209.15 | 210 |
| 06/20/2023 | 209.6 | 210.45 | 209.1 | 209.25 |
| 06/21/2023 | 209.05 | 210.45 | 208.65 | 208.9 |
| 06/22/2023 | 207.8 | 209.5 | 206.6 | 208.45 |
| 06/23/2023 | 208.4 | 209.8 | 207.2 | 209.15 |
| 06/26/2023 | 209.8 | 209.8 | 207.7 | 209.2 |
| 06/27/2023 | 210.15 | 211.45 | 209.65 | 211.3 |
| 06/28/2023 | 212 | 212.8 | 210.75 | 211.65 |
| 06/29/2023 | 211.95 | 212.1 | 211.05 | 211.05 |
| 06/30/2023 | 212 | 214.55 | 211.7 | 213.2 |
| 07/03/2023 | 213.75 | 216.05 | 213.4 | 213.75 |
| 07/04/2023 | 214 | 214.95 | 213.15 | 213.2 |
| 07/05/2023 | 211.75 | 212.05 | 206.65 | 207.55 |
| 07/06/2023 | 206.5 | 207.45 | 202.35 | 203.2 |
| 07/07/2023 | 202.85 | 204.85 | 202.7 | 204 |
| 07/10/2023 | 203.9 | 206.95 | 203.85 | 205.85 |
| 07/11/2023 | 206.6 | 208.05 | 206 | 207.85 |
| 07/12/2023 | 208.55 | 211.4 | 208.45 | 211.1 |
| 07/13/2023 | 211.1 | 212.75 | 210.15 | 212.15 |
| 07/14/2023 | 211.9 | 211.9 | 209.85 | 210.35 |
| 07/17/2023 | 210 | 211.25 | 209.25 | 210.2 |
| 07/18/2023 | 210.15 | 211 | 209.6 | 210.8 |
| 07/19/2023 | 212 | 212.8 | 209.5 | 210.6 |
| 07/20/2023 | 210.65 | 215.15 | 210.45 | 214.35 |
| 07/21/2023 | 215 | 215.8 | 214.2 | 214.6 |
| 07/24/2023 | 214.1 | 215.3 | 213.85 | 215.25 |
| 07/25/2023 | 215.95 | 216.45 | 215.3 | 216.1 |
| 07/26/2023 | 216.45 | 217.1 | 213.95 | 215.8 |
| 07/27/2023 | 216.4 | 218.85 | 216.3 | 218.85 |
| 07/28/2023 | 218.8 | 220.1 | 218.45 | 219.3 |
| 07/31/2023 | 217.5 | 218.7 | 217.4 | 217.4 |
| 08/01/2023 | 217.4 | 217.85 | 215.1 | 215.9 |
| 08/02/2023 | 214.4 | 214.9 | 211.4 | 211.75 |
| 08/03/2023 | 211.2 | 212.6 | 210.35 | 211.5 |
| 08/04/2023 | 212.1 | 214.5 | 211.1 | 214 |
| 08/07/2023 | 213.8 | 215.05 | 212.75 | 215.05 |
| 08/08/2023 | 213.1 | 215.6 | 211.35 | 212.65 |
| 08/09/2023 | 215.5 | 216.55 | 214.45 | 214.5 |
| 08/10/2023 | 216.3 | 225 | 216.3 | 225 |
| 08/11/2023 | 223.45 | 225.1 | 222.3 | 223.25 |
| 08/14/2023 | 223.1 | 224.7 | 222.8 | 224.3 |
| 08/15/2023 | 224.65 | 224.65 | 219.45 | 221.25 |
| 08/16/2023 | 220.85 | 222.65 | 220.3 | 221.75 |
| 08/17/2023 | 221.4 | 223.4 | 220.9 | 221.95 |
| 08/18/2023 | 221.8 | 222.2 | 219.05 | 221.15 |
| 08/21/2023 | 221.25 | 223.25 | 220.5 | 220.8 |
| 08/22/2023 | 222.15 | 223.35 | 220.7 | 221.1 |
| 08/23/2023 | 221.75 | 223.7 | 220.65 | 221.75 |
| 08/24/2023 | 223.3 | 224.45 | 222.1 | 222.4 |
| 08/25/2023 | 222.5 | 223.9 | 221.65 | 222.1 |
| 08/28/2023 | 223.6 | 224.95 | 223.15 | 224.7 |
| 08/29/2023 | 225 | 226.8 | 224.7 | 225.5 |
| 08/30/2023 | 226.45 | 226.85 | 224.75 | 225.1 |
| 08/31/2023 | 225.8 | 226.85 | 224.35 | 224.35 |
| 09/01/2023 | 225.3 | 226.75 | 224.1 | 224.25 |
| 09/04/2023 | 225 | 225.25 | 222.35 | 223.3 |
| 09/05/2023 | 221.9 | 223.45 | 220.6 | 221.95 |
| 09/06/2023 | 221 | 221.5 | 218.85 | 221.25 |
| 09/07/2023 | 220.9 | 222.55 | 220.25 | 221.25 |
| 09/08/2023 | 222.15 | 222.5 | 219.1 | 222.25 |
| 09/11/2023 | 223.65 | 224.95 | 223.15 | 224.75 |
| 09/12/2023 | 225.45 | 226.95 | 225 | 226.8 |
| 09/13/2023 | 226.7 | 227.7 | 225.3 | 227.35 |
| 09/14/2023 | 227.5 | 231.85 | 227.1 | 231.5 |
| 09/15/2023 | 232.3 | 234.55 | 232.2 | 233.45 |
| 09/18/2023 | 232.65 | 232.85 | 230.85 | 231.5 |
| 09/19/2023 | 231.8 | 233.4 | 231.3 | 233.35 |
| 09/20/2023 | 233.35 | 233.4 | 229.9 | 231.4 |
| 09/21/2023 | 229.55 | 230.7 | 228.7 | 229.95 |
| 09/22/2023 | 230 | 233.55 | 229.15 | 232.15 |
| 09/25/2023 | 230.8 | 232.5 | 228.45 | 229.35 |
| 09/26/2023 | 229.3 | 231.05 | 229.15 | 230.45 |
| 09/27/2023 | 230 | 230.1 | 226.7 | 226.95 |
| 09/28/2023 | 227.55 | 228.95 | 226.4 | 228.55 |
| 09/29/2023 | 228.35 | 228.85 | 224.4 | 225.7 |
| 10/02/2023 | 226.15 | 227 | 221.2 | 222.7 |
| 10/03/2023 | 221.8 | 223.6 | 220.3 | 220.95 |
| 10/04/2023 | 220 | 221.35 | 218.4 | 219.65 |
| 10/05/2023 | 219.95 | 221.85 | 218.55 | 220.7 |
| 10/06/2023 | 221.55 | 224.3 | 221.35 | 224.3 |
| 10/09/2023 | 221.75 | 223.05 | 220.55 | 222.5 |
| 10/10/2023 | 224.45 | 226.4 | 224.3 | 225.25 |
| 10/11/2023 | 224.6 | 227.6 | 224.55 | 226.95 |
| 10/12/2023 | 228.05 | 228.6 | 225.8 | 226.5 |
| 10/13/2023 | 226.75 | 226.85 | 222.4 | 222.8 |
| 10/16/2023 | 224.25 | 224.8 | 222.05 | 224.25 |
| 10/17/2023 | 223.7 | 224.95 | 222.5 | 224.55 |
| 10/18/2023 | 225.25 | 226.65 | 222.75 | 223.3 |
| 10/19/2023 | 221.65 | 221.85 | 218.75 | 221.25 |
| 10/20/2023 | 219.3 | 219.75 | 217.3 | 217.4 |
| 10/23/2023 | 218.35 | 218.7 | 215.75 | 217.8 |
| 10/24/2023 | 217.75 | 218.8 | 216.8 | 218.15 |
| 10/25/2023 | 218.15 | 220.75 | 218.15 | 220.15 |
| 10/26/2023 | 219.1 | 220.5 | 217.1 | 219.55 |
| 10/27/2023 | 220.15 | 221.9 | 218.6 | 218.6 |
| 10/30/2023 | 219.6 | 221.8 | 219.2 | 221.05 |
| 10/31/2023 | 221.2 | 222.4 | 220.8 | 220.9 |
| 11/01/2023 | 221.7 | 224.6 | 221.7 | 224.25 |
| 11/02/2023 | 223.45 | 224.4 | 222.75 | 223.6 |
| 11/03/2023 | 223.8 | 224.1 | 217.85 | 221 |
| 11/06/2023 | 220.85 | 221.55 | 220.1 | 221.15 |
| 11/07/2023 | 220.2 | 220.55 | 218.55 | 218.85 |
| 11/08/2023 | 217.5 | 221.3 | 217.15 | 220.75 |
| 11/09/2023 | 221.65 | 222.4 | 220.1 | 222.3 |
| 11/10/2023 | 220.7 | 230 | 219.25 | 222 |
| 11/13/2023 | 222.7 | 223.05 | 220 | 221.4 |
| 11/14/2023 | 222 | 224.9 | 221.3 | 224.5 |
| 11/15/2023 | 223.8 | 224.95 | 222.65 | 224.5 |
| 11/16/2023 | 224.65 | 227.25 | 224.55 | 226.15 |
| 11/17/2023 | 227.2 | 228.75 | 226.4 | 228.5 |
| 11/20/2023 | 228.9 | 229.6 | 227.85 | 228.8 |
| 11/21/2023 | 228.85 | 231.05 | 228.35 | 230.35 |
| 11/22/2023 | 231.85 | 232.35 | 230.75 | 231 |
| 11/23/2023 | 231 | 232.7 | 230.9 | 232.3 |
| 11/24/2023 | 232.75 | 234.05 | 232.1 | 232.7 |
| 11/27/2023 | 232.95 | 232.95 | 230.4 | 230.5 |
| 11/28/2023 | 229.8 | 231.5 | 228.8 | 230.55 |
| 11/29/2023 | 229.85 | 231.55 | 228.7 | 231 |
| 11/30/2023 | 231.9 | 231.9 | 230 | 230.6 |
| 12/01/2023 | 232 | 235.65 | 231.75 | 235.25 |
| 12/04/2023 | 234.6 | 235.3 | 233.6 | 235.1 |
| 12/05/2023 | 235.15 | 238.75 | 235.15 | 238.75 |
| 12/06/2023 | 239.2 | 242.1 | 239.1 | 240.95 |
| 12/07/2023 | 240.95 | 243.25 | 240 | 242.15 |
| 12/08/2023 | 242.9 | 243.8 | 241.4 | 243.8 |
| 12/11/2023 | 243.95 | 245.45 | 243.15 | 245.4 |
| 12/12/2023 | 244.6 | 246.25 | 243.7 | 245.5 |
| 12/13/2023 | 245.6 | 246.05 | 244.75 | 244.95 |
| 12/14/2023 | 243.7 | 244.55 | 237.95 | 239 |
| 12/15/2023 | 240 | 242.8 | 239.35 | 240.2 |
| 12/18/2023 | 240.2 | 242 | 240.2 | 240.7 |
| 12/19/2023 | 241.05 | 243.3 | 239.95 | 242.5 |
| 12/20/2023 | 242.95 | 243.5 | 241.8 | 242.25 |
| 12/21/2023 | 242.5 | 243.25 | 241.2 | 241.65 |
| 12/22/2023 | 242 | 242.95 | 241.85 | 242.6 |
| 12/27/2023 | 242.25 | 242.55 | 240.95 | 241.7 |
| 12/28/2023 | 242.15 | 242.7 | 240.55 | 240.65 |
| 12/29/2023 | 240.95 | 242.5 | 240.95 | 241.95 |