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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 270.2256
CLOSE 270.2669

Low

LOW 238.3

High

HIGH 304.7
DATEOPENHIGHLOWCLOSE
01/02/2024242.9246.65242.7244.95
01/03/2024246.5247.25241.8242.55
01/04/2024243.1245.5243.05245.5
01/05/2024244.05245241.95243.9
01/08/2024243.85244.95242.1244.55
01/09/2024244.95245.1242.05243.55
01/10/2024243.5244242.05242.2
01/11/2024243.6244.05239.2239.65
01/12/2024240.8242.8240.6241.7
01/15/2024242.75242.8241241.8
01/16/2024242.2242.75240.1242.65
01/17/2024242.45244.85241.4244.85
01/18/2024244.2245.55242.7245.35
01/19/2024245.05249.75244.85247.15
01/22/2024249.3249.85247.4249.85
01/23/2024250250.4244.7245.4
01/24/2024243.55248.5243.2248.5
01/25/2024249.1249.1245.25246.85
01/26/2024247.1248.55246.65248.1
01/29/2024248.1248.55245.55246.55
01/30/2024246.6248.15246.3247.6
01/31/2024249250.25247.05247.8
02/01/2024247.2247.85244.45245.25
02/02/2024247.05247.1243.75245.9
02/05/2024245.55246.6244.15245.4
02/06/2024246.3248.1245.7248.1
02/07/2024247.65248.4245.1245.25
02/08/2024246.85246.85243.8243.85
02/09/2024243.9244.25241.15243
02/12/2024243.6246.25242.3246.25
02/13/2024245.35247.5245.15245.7
02/14/2024245.45246.5244.55244.6
02/15/2024244.45246.75243.8246
02/16/2024246.55249.5246.5247.1
02/19/2024247.2248.95246.95248.65
02/20/2024248.3249.65247.8249.4
02/21/2024249.85251.9248.75250.7
02/22/2024252.6256.05252.5255.1
02/23/2024253253245.45246.5
02/26/2024247.4248.95245.45245.65
02/27/2024245.7248244.15248
02/28/2024249.05249.85248.05248.55
02/29/2024248.85253.85248.85253.85
03/01/2024254.55254.95251.1251.8
03/04/2024252252.5250.95252
03/05/2024252.25254.45251.2254.45
03/06/2024254.3255.6253.65254.6
03/07/2024254.5256.45254.4256.3
03/08/2024257.15259.25256.65258.8
03/11/2024257.9260.25256.6260.25
03/12/2024261.05264.05259.85263.85
03/13/2024263.85266.35263.4265.45
03/14/2024266266262.65264.6
03/15/2024265267.75263.65266.65
03/18/2024265.6266.65264.95266.2
03/19/2024266.3271.3265.7271.05
03/20/2024271271.2269.5271
03/21/2024272273.75270.2272.9
03/22/2024273.25273.95271.45271.85
03/25/2024272276.15271.85275.2
03/26/2024275.65278.15275.5277
03/27/2024276.85278.5276.35277.45
03/28/2024277278.1276.45277.8
04/02/2024278.2280272.2273.9
04/03/2024274.5276.6273.9274.4
04/04/2024274.1275.2272.2272.4
04/05/2024270270.2267.1268.8
04/08/2024266.8269.8266.2268.5
04/09/2024268.1268.4263.6264
04/10/2024265265.6261.3263.4
04/11/2024263.1264.2259.1261
04/12/2024262.8264.6261.1262
04/15/2024263.9265.5262.9264
04/16/2024259.3261.8258.6259
04/17/2024259263.9258.9261.4
04/18/2024261.8262.9260.3262
04/19/2024260.2263.5259.8263.2
04/22/2024265.8267.9264.4266.7
04/23/2024267.7270.5267.1270.5
04/24/2024269.6270.3265.2266.7
04/25/2024267267.2260.5262.7
04/26/2024265265.8262.7265.5
04/29/2024267.4267.9266.1266.3
04/30/2024267.7268.3266266.6
05/02/2024269269.1266.7267.4
05/03/2024269.6269.7262.7264.2
05/06/2024265.4269.6265269.2
05/07/2024270.8273.2269.7272.5
05/08/2024273.4275.4272.9273.6
05/09/2024263.8264.3260.6263.3
05/10/2024265.4267.3264.4265.5
05/13/2024265.2266.8264.7266.1
05/14/2024265.9265.9263.4265.4
05/15/2024262.8264.4259.6263.3
05/16/2024264.8268.4263.3266.3
05/17/2024266.3267.9265.7267.4
05/20/2024267.8268.4267.1267.8
05/21/2024267.5267.9265.2267.2
05/22/2024266.9267.9266.5266.6
05/23/2024266.7267.2263.7264
05/24/2024261.2265.5260.9264.9
05/27/2024265.5266.4264.5266.2
05/28/2024266.4267.3264.4265.9
05/29/2024265.1265.5262.9263.9
05/30/2024264265.8263.8265.7
05/31/2024266.7268.3266268.3
06/03/2024269271.2268.6270.8
06/04/2024268.4268.9260.1262
06/05/2024263.3263.9261262.8
06/06/2024262.3264.5261.4263.9
06/07/2024263.7264.4259.9261.5
06/10/2024260.6261.1258.6259.4
06/11/2024259.5260.7255.3256.1
06/12/2024257260.4256.9259.7
06/13/2024260.2260.8256.3256.3
06/14/2024256.9258.1251.8253.4
06/17/2024254255.8253.2255.6
06/18/2024257.6257.6255.8257
06/19/2024258.9259256.8258.1
06/20/2024259260.4258.1260
06/21/2024260.3261.3258259.6
06/24/2024260.2261.5258.4261.5
06/25/2024261.7262.2260.1260.2
06/26/2024260.5260.9257.4259.1
06/27/2024259.8260.9258.5259.4
06/28/2024261262.3258.4259.5
07/01/2024262.4263.5260.4262.5
07/02/2024261.8261.8256.4258.7
07/03/2024258.9260257.5260
07/04/2024260261.9260261.6
07/05/2024261.5262.8259.2260.9
07/08/2024261263.2260.7262.2
07/09/2024262.2262.6259.3259.9
07/10/2024260.6262.3260262.3
07/11/2024262.9264.2262.5264.1
07/12/2024264.9267263.9266.7
07/15/2024266.4267.1264.8265.2
07/16/2024263.8264.1262.2263.2
07/17/2024262.3264.2261.1263
07/18/2024265.3265.4262.6262.6
07/19/2024261.9262.2259.4259.4
07/22/2024260.3263.6258.1262.3
07/23/2024262.9264.1261262.6
07/24/2024260.7260.9259259.7
07/25/2024257.6259.4256.3258.9
07/26/2024258.5261.7257.7261.1
07/29/2024262.4263.2258.1258.8
07/30/2024259.6262.9259.2261.9
07/31/2024261263259.5260.8
08/01/2024259.7260253.4253.9
08/02/2024253.7254.5250.1251.3
08/05/2024242.5246.1238.3245.5
08/06/2024247247.7242.9244.6
08/07/2024247.4249.9246.2249.2
08/08/2024254.1255.1250.2253.9
08/09/2024253256.2252.3255.9
08/12/2024257.4257.6255.1255.9
08/13/2024256.3257.3255.5256.9
08/14/2024257.8259256.6259
08/15/2024260.4264260263.5
08/16/2024264.1267.1263.7267
08/19/2024267.7270.7267.1269.7
08/20/2024269.7270.5268.7270.5
08/21/2024270271.8269.4271.6
08/22/2024271.4272.9271.2272.4
08/23/2024273276.1272.7276.1
08/26/2024274.6275.9273.6275
08/27/2024275.7277.6274.9276.3
08/28/2024277.2280.7277280.7
08/29/2024281.3281.5279.1280.9
08/30/2024280.5281.9280.4280.9
09/02/2024280.9282.4279.7281.9
09/03/2024283283.9280.7282
09/04/2024278.5282.5277280.9
09/05/2024280.1284.7280.1283.6
09/06/2024283.3283.9279.5280.2
09/09/2024281.8283.8280.8283.7
09/10/2024283.1285.2281.6282.9
09/11/2024283.5284.6281.3283.3
09/12/2024284.5285.6282.1284.7
09/13/2024285287.1284.6286.6
09/16/2024285.9287.7285.2287.5
09/17/2024288289.5287.7288.4
09/18/2024289.6291.7287.7288.4
09/19/2024291.3292.6289291.8
09/20/2024292.5295.1290.9291.8
09/23/2024292.7294.9290.8294.9
09/24/2024295.8296.4293.4295.7
09/25/2024294.6296.6293.7294.1
09/26/2024296.3296.6293.4295.8
09/27/2024295.7297.3292.6296.5
09/30/2024296.5297.1294.8295
10/01/2024295.7296.8292.1293.5
10/02/2024293.5294.2290.8291.8
10/03/2024291.7292.7289289.7
10/04/2024288.7292.8288.3291.8
10/07/2024293.1294.5291.5292.3
10/08/2024290.9292.9288.9290.9
10/09/2024291.2293.8290293.4
10/10/2024292.2295.4291.9294.4
10/11/2024295297.1292.9297.1
10/14/2024297.5299.3295.7299.3
10/15/2024300302298.9301.1
10/16/2024302302.5299.2301.2
10/17/2024301.5303.6300.3302.8
10/18/2024302.3304.3302.2304.3
10/21/2024303303.9301.2301.2
10/22/2024299.9300.2294.3295.8
10/23/2024295.8296.3292.8294
10/24/2024293.9296.1293.8294.9
10/25/2024293.6295.5293293.8
10/28/2024295.3296.6292.8296
10/29/2024298.7298.8295295
10/30/2024294.3295.3292292
10/31/2024287290.7282.2289.4
11/01/2024289.6292.5289.5291.6
11/04/2024291.4291.8290290.2
11/05/2024290.7292.4289.8291.9
11/06/2024293.6298289289.7
11/07/2024291.3293.2287289.6
11/08/2024289.6290.2286.4287
11/11/2024289290.8288.9289.5
11/12/2024286287.4282.5282.9
11/13/2024287.1287.9281.9284.6
11/14/2024283.1286.9282.5285.3
11/15/2024284.4288.1283.9287.9
11/18/2024288.7288.9285.7288.4
11/19/2024288.1288.8281.8285.2
11/20/2024286.2287.3284.6285.3
11/21/2024286.9291.4285.8291.1
11/22/2024291.6292288291.4
11/25/2024293293.5290292.5
11/26/2024292.2293289.9290.3
11/27/2024290.7290.7285.6287.9
11/28/2024288.6289.5287.3289.3
11/29/2024289.4292.2287.9292.2
12/02/2024291.3297.1290.7296.5
12/03/2024295.5298.9295.1297.5
12/04/2024298.8300.1298.3300.1
12/05/2024301304.7300.8304.6
12/06/2024304304.6301.3301.6
12/09/2024302.8302.8298.4298.6
12/10/2024299299.4292.3298.1
12/11/2024299.4302.9298301.6
12/12/2024301.9302.9299.1299.4
12/13/2024299.2303.5297.8302.1
12/16/2024302.1302.5299299.4
12/17/2024299.2300.7298.1299.1
12/18/2024300.5301.1297.5297.6
12/19/2024297.6298.3295.2296.9
12/20/2024295295.5291.1294.6
12/23/2024294.2295.1293.3294.2
12/27/2024293.6295.1291.2295.1
12/30/2024294.4296.8293.6295.9