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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 348.3063
CLOSE 348.4308

Low

LOW 286.6

High

HIGH 392.4
DATEOPENHIGHLOWCLOSE
01/02/2025297.1298.3293.9296.8
01/03/2025297.2298.8296.3296.9
01/06/2025298299294299
01/07/2025297.7301.1294.5300.3
01/08/2025299.9302.9299.1301.6
01/09/2025300.1301.1298.4300.5
01/10/2025299.3299.9295.8296
01/13/2025295.4295.6291.9293.9
01/14/2025295.4295.6294.1295.6
01/15/2025296.9301.9296.2301.3
01/16/2025302303.6299.9303.6
01/17/2025304307303.7305.8
01/20/2025305.4307.1305.2306.1
01/21/2025305.9306.9303.4304.5
01/22/2025304.7308.6304.4306.5
01/23/2025308.3310.8306.3310.8
01/24/2025310.7311308.2308.9
01/27/2025310.2313.8308.6313
01/28/2025311.3316.3309.5315
01/29/2025315.3315.8313.1314.2
01/30/2025315.3315.9314.1315.6
01/31/2025316.5316.5313314.4
02/03/2025310.5313.4309.7311.9
02/04/2025311.4312.9308.9312.9
02/05/2025311.2313.1310.6313.1
02/06/2025313.8317.7313.8316.9
02/07/2025318.2319316.6318.4
02/10/2025319320.4318.5320
02/11/2025320321.1318.6320.2
02/12/2025320.7323.5320.2323.1
02/13/2025325330.3324.5330.3
02/14/2025325327320.2322.2
02/17/2025322.5328.2322.1327.4
02/18/2025328.5329.8326.1328.9
02/19/2025328.7330319.7320
02/20/2025322.4323318.4319.5
02/21/2025319.8321317.4320.2
02/24/2025323.4323.9319.9323.1
02/25/2025321327.5320.3326
02/26/2025326.7334.7326.7334.7
02/27/2025331333.3329.7333.3
02/28/2025331.9334.3328.6330.3
03/03/2025330.9342328.2340.3
03/04/2025338339.3333334.4
03/05/2025339.2344.2338.1342.3
03/06/2025343.6347.4340.7345.8
03/07/2025344.5345.3339.7343.2
03/10/2025346346.1340.6342.3
03/11/2025344.9345.4336.7337.8
03/12/2025342348.5341.3346.7
03/13/2025347.1349.9345.5348.4
03/14/2025348354.3346.1351.6
03/17/2025351.2354349.7354
03/18/2025355.8358.8354.1358.3
03/19/2025355.4359354.4355.5
03/20/2025356356.4349.3353.7
03/21/2025351.8353.7349.4351.4
03/24/2025354.3357.1351.8351.8
03/25/2025353357.8352.9356.2
03/26/2025357.4358.1354.5355.2
03/27/2025353.2358.1351.9357.3
03/28/2025356.5357.7354355.3
03/31/2025353.2354.2349.3352.1
04/01/2025351.3357.1350.6357
04/02/2025356357.8354357.3
04/03/2025352356.6350.3353.8
04/04/2025351.7352.7323.4332.4
04/07/2025299.1330.2286.6316
04/08/2025322.5329.7319.3325.1
04/09/2025317.3321308.8315.2
04/10/2025335337.1328.8329
04/11/2025333.1333.9324.4328
04/14/2025334.6338.3332.6337.7
04/15/2025338.8343.6337.7343
04/16/2025342.6347.3341347.3
04/17/2025348348.9344.7348.2
04/22/2025347.9354.7347.5354.7
04/23/2025359359.8352.4357.1
04/24/2025357.1359.1354.2356.5
04/25/2025358.2360.4354.8359.1
04/28/2025362362.1359.4361.2
04/29/2025361.5362.8359.1361.7
04/30/2025364366.5361.8364.1
05/02/2025368.7370.2364.9370
05/05/2025370.6376.1370.2375.1
05/06/2025378378371.7377.6
05/07/2025378378.5371.2371.7
05/08/2025373.7374.6370.8372.4
05/09/2025360.5362.4357.7362.4
05/12/2025365.6368.2347.7351.7
05/13/2025349.6352.7348.3350.9
05/14/2025351.2353.6348.6351.9
05/15/2025342.8348.2338.1348.2
05/16/2025348.5353.8348351.2
05/19/2025350.9352.3347.8351.6
05/20/2025350.4350.9345.9347.8
05/21/2025347.6351.8347.6351.5
05/22/2025351.5351.9348.5350.9
05/23/2025350.7352342.5347
05/26/2025350.8352.3348.5352.3
05/27/2025351.9353.5350352.4
05/28/2025352.4353.6347.6348.2
05/29/2025351351.1347.5347.7
05/30/2025350.5350.7347.7348.7
06/02/2025347.6351.1346.2350.6
06/03/2025351.6353349.7350.8
06/04/2025352.7353.3350.1352.9
06/05/2025351.5355.7351.3353.9
06/06/2025352355.9351.4355.3
06/09/2025354.2355.6349.8350.6
06/10/2025351.4352.3347347.6
06/11/2025345.9349.6345.6346
06/12/2025341.4344.7338.7343.1
06/13/2025338.8342.8338.1341.6
06/16/2025341.3344.3341343.9
06/17/2025339.2341.7337.8338.8
06/18/2025340.6341.2337.6337.7
06/19/2025336.2336.4333.2333.4
06/20/2025335.5340.2335340.2
06/23/2025337.4340.5335.3336.2
06/24/2025343.2344.8340.1340.7
06/25/2025342342.4338.7339.9
06/26/2025342.1343338.7340.3
06/27/2025342.5343.8340.7343.8
06/30/2025345345.5342.7344.1
07/01/2025346347.1342.8342.8
07/02/2025345.4346.1339.8340.5
07/03/2025342.2345.4341.7343.9
07/04/2025341.9343.7340.9341.7
07/07/2025342.8349.6342.4349.6
07/08/2025349.2351.1348.2350.7
07/09/2025352.4359.1352356.2
07/10/2025357.7357.8347.9348.3
07/11/2025348349.4345346.6
07/14/2025344.1345.8342.3345
07/15/2025345.7346.3339.7339.7
07/16/2025340344340342.1
07/17/2025343.9345.4342.1345
07/18/2025347.6348.9344.6345.6
07/21/2025345.3345.5341.8343.6
07/22/2025342.5344.1339.4340.4
07/23/2025344.6347.3343.4345.3
07/24/2025348.6349.4341.6344.5
07/25/2025344344340.3341.5
07/28/2025342.9344.2338.9339.6
07/29/2025339.6345.4339.3344.7
07/30/2025343.9346.2342.9345.6
07/31/2025348348.6346.1347.2
08/01/2025341341.8334.1334.1
08/04/2025336.8345.8336.3345.3
08/05/2025346.9348.4344.6347.3
08/06/2025349.6353.6348.5352.4
08/07/2025361.9374.3359.8366.9
08/08/2025365365.6359.1365
08/11/2025366.8366.8362363.9
08/12/2025366367363.2363.8
08/13/2025364.3370.2364.3368.7
08/14/2025371377.4369.6376.6
08/15/2025378.8380.3377377.5
08/18/2025376.7376.9372.6373.5
08/19/2025373.9376373.3374.4
08/20/2025374376.2373.3375.5
08/21/2025374.4375.9372.6374.9
08/22/2025374.7376.1372.2373
08/25/2025372372.9370.2370.7
08/26/2025368368.4364.4364.5
08/27/2025365.6365.9362.4364
08/28/2025366366.1361.1361.6
08/29/2025360.3362.2358.7361.2
09/01/2025361.8362.3358.6359.9
09/02/2025359.3359.8354.2354.2
09/03/2025353.2354.5350.2353
09/04/2025352.8355.7352.5354.1
09/05/2025356.1356.3350.6351.4
09/08/2025352353.4350.4352.7
09/09/2025353.9355.4350.9353.3
09/10/2025352.6353.6350.4351.7
09/11/2025351.1354.5351.1352.4
09/12/2025353354.7351.9354.5
09/15/2025356.3358.2355355.5
09/16/2025354355346.6346.6
09/17/2025347.1348.1343.2344.5
09/18/2025345.7347.9344.9347.2
09/19/2025347.8349.6346.1347.5
09/22/2025346.4347.9345.6347.8
09/23/2025349.9350.1347.1348.2
09/24/2025347347.6345.7346
09/25/2025345.6350.8345.1349.3
09/26/2025352.6358.8352.3358.1
09/29/2025359.2359.5355.5356.4
09/30/2025358.1358.1354.3357.4
10/01/2025355364.9354.6363.3
10/02/2025364.7366.9362362.3
10/03/2025363.8364.5359.5361.5
10/06/2025362.2365.2360.4363
10/07/2025363.4364.3361.5364.3
10/08/2025364.6372.6364.3371.1
10/09/2025371.5374.1369369
10/10/2025369.8372.1367.4367.4
10/13/2025370.5371.5367.1368.6
10/14/2025367.1371.2366.7369.7
10/15/2025370372.4366.1366.1
10/16/2025365.6367.2361.2364
10/17/2025356.3357347.8347.8
10/20/2025350.4352.8349.4351.1
10/21/2025353.3356352.5352.7
10/22/2025354.2354.3350.1351.7
10/23/2025350.4352.4349.5350.2
10/24/2025350.9352.8348.5352.8
10/27/2025353.7356.8352.6356.3
10/28/2025357.1358.2355.1357.4
10/29/2025355356.7353.3354.3
10/30/2025356.6356.6351.7356.1
10/31/2025354.8355.2347348.2
11/03/2025352.9355.2351.1353
11/04/2025348.3353.8346.2353.8
11/05/2025353356.3351.2356.3
11/06/2025356356352.1353.3
11/07/2025353.7354.1348.4352
11/10/2025354.8356.9352.4356.8
11/11/2025357359355359
11/12/2025360362.7359.3361
11/13/2025363.2365.5360.5363.4
11/14/2025371.1373.7365.7367.6
11/17/2025365.4366.9361.6362.2
11/18/2025357.5359.7356359.6
11/19/2025360362.5356.9359.3
11/20/2025360365.2359.5362.7
11/21/2025360.6366359.8363.1
11/24/2025364.6365.4359.6362.9
11/25/2025362.7368.4360.9367
11/26/2025366.9373.4366.9373.4
11/27/2025372.2373.6370371.8
11/28/2025371372.8368.6372.3
12/01/2025372.5372.7368.1369.7
12/02/2025370.1372.9369.9371.8
12/03/2025369.6370.1364.7365.7
12/04/2025365.9368.6364.5366.2
12/05/2025366.3369.7365.5367.1
12/08/2025367370.1365.4369.8
12/09/2025372.5381.4372.5380
12/10/2025380382377.1379.1
12/11/2025380.6384.1379383.5
12/12/2025384.7386.6380.1381.9
12/15/2025385.2385.6382.2384.2
12/16/2025383.5385.3382.7384
12/17/2025385.7386.7383.9385.5
12/18/2025384.4386381.9385.4
12/19/2025387.3390.4386.5388.7
12/22/2025387.8390.4387.5390.1
12/23/2025391.4392.1389.5391.4
12/29/2025392.4392.4388.3389.1
12/30/2025389.3391.9387.9390.5