Allianz SE (ALIZF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| Apr 17, 2024 | 277.25 | 279.75 | 277.25 | 277.50 | 277.50 | 100 |
| Apr 16, 2024 | 277.32 | 277.32 | 272.50 | 277.00 | 277.00 | 100 |
| Apr 15, 2024 | 281.55 | 283.20 | 277.32 | 277.32 | 277.32 | 300 |
| Apr 12, 2024 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 100 |
| Apr 11, 2024 | 280.00 | 280.00 | 279.00 | 279.13 | 279.13 | 400 |
| Apr 10, 2024 | 284.25 | 284.25 | 282.00 | 282.00 | 282.00 | 400 |
| Apr 09, 2024 | 285.86 | 285.86 | 285.86 | 285.86 | 285.86 | 100 |
| Apr 08, 2024 | 288.35 | 292.13 | 286.50 | 286.50 | 286.50 | 200 |
| Apr 05, 2024 | 285.95 | 285.95 | 285.95 | 285.95 | 285.95 | 100 |
| Apr 04, 2024 | 295.05 | 295.05 | 295.00 | 295.00 | 295.00 | 1,500 |
| Apr 03, 2024 | 297.50 | 297.50 | 295.00 | 295.05 | 295.05 | 300 |
| Apr 02, 2024 | 292.82 | 292.82 | 292.82 | 292.82 | 292.82 | 100 |
| Apr 01, 2024 | 291.50 | 295.75 | 291.50 | 291.50 | 291.50 | 200 |
| Mar 28, 2024 | 300.00 | 300.00 | 297.54 | 297.54 | 297.54 | 800 |
| Mar 27, 2024 | 300.25 | 302.50 | 300.25 | 302.50 | 302.50 | 1,400 |
| Mar 26, 2024 | 299.44 | 299.44 | 299.44 | 299.44 | 299.44 | 100 |
| Mar 25, 2024 | 296.77 | 296.77 | 293.24 | 296.50 | 296.50 | 100 |
| Mar 22, 2024 | 296.80 | 296.80 | 288.76 | 288.76 | 288.76 | 200 |
| Mar 21, 2024 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | 100 |
| Mar 20, 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | - |
| Mar 19, 2024 | 292.70 | 294.75 | 291.39 | 292.50 | 292.50 | 500 |
| Mar 18, 2024 | 292.30 | 292.30 | 287.16 | 291.30 | 291.30 | 100 |
| Mar 15, 2024 | 291.46 | 295.00 | 291.46 | 295.00 | 295.00 | 100 |
| Mar 14, 2024 | 288.00 | 288.45 | 286.60 | 288.45 | 288.45 | 100 |
| Mar 13, 2024 | 293.65 | 294.00 | 288.06 | 293.50 | 293.50 | 900 |
| Mar 12, 2024 | 288.00 | 288.25 | 285.21 | 288.25 | 288.25 | 200 |
| Mar 11, 2024 | 281.05 | 284.18 | 281.05 | 283.00 | 283.00 | 400 |
| Mar 08, 2024 | 282.50 | 282.98 | 281.75 | 282.98 | 282.98 | 2,400 |
| Mar 07, 2024 | 279.00 | 282.50 | 278.00 | 282.50 | 282.50 | 500 |
| Mar 06, 2024 | 277.00 | 279.00 | 275.64 | 279.00 | 279.00 | 100 |
| Mar 05, 2024 | 275.00 | 275.00 | 274.50 | 274.50 | 274.50 | 100 |
| Mar 04, 2024 | 268.08 | 270.50 | 268.08 | 270.50 | 270.50 | 100 |
| Mar 01, 2024 | 280.85 | 280.85 | 272.25 | 272.25 | 272.25 | 100 |
| Feb 29, 2024 | 270.00 | 275.04 | 270.00 | 272.00 | 272.00 | 300 |
| Feb 28, 2024 | 266.91 | 269.25 | 266.91 | 269.00 | 269.00 | 100 |
| Feb 27, 2024 | 270.50 | 270.50 | 265.13 | 268.00 | 268.00 | 400 |
| Feb 26, 2024 | 266.50 | 266.50 | 263.00 | 263.00 | 263.00 | 500 |
| Feb 23, 2024 | 270.20 | 270.20 | 263.50 | 266.10 | 266.10 | 300 |
| Feb 22, 2024 | 274.85 | 275.25 | 272.50 | 272.50 | 272.50 | 300 |
| Feb 21, 2024 | 271.18 | 271.18 | 267.50 | 267.50 | 267.50 | 600 |
| Feb 20, 2024 | 269.75 | 274.00 | 266.50 | 266.50 | 266.50 | 200 |
| Feb 16, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 100 |
| Feb 15, 2024 | 262.36 | 264.66 | 262.36 | 263.92 | 263.92 | 100 |
| Feb 14, 2024 | 263.10 | 263.10 | 259.74 | 259.75 | 259.75 | 400 |
| Feb 13, 2024 | 261.75 | 267.00 | 261.75 | 267.00 | 267.00 | 100 |
| Feb 12, 2024 | 260.11 | 260.11 | 260.11 | 260.11 | 260.11 | 100 |
| Feb 09, 2024 | 261.48 | 261.48 | 261.48 | 261.48 | 261.48 | 1,000 |
| Feb 08, 2024 | 263.00 | 267.00 | 261.48 | 261.48 | 261.48 | 100 |
| Feb 07, 2024 | 264.50 | 264.50 | 260.50 | 260.50 | 260.50 | 100 |
| Feb 06, 2024 | 266.50 | 270.50 | 266.50 | 270.50 | 270.50 | 100 |
| Feb 05, 2024 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | 100 |
| Feb 02, 2024 | 265.00 | 265.00 | 260.50 | 260.50 | 260.50 | 100 |
| Feb 01, 2024 | 266.00 | 266.00 | 262.00 | 262.08 | 262.08 | 100 |
| Jan 31, 2024 | 270.00 | 272.38 | 262.50 | 262.50 | 262.50 | 500 |
| Jan 30, 2024 | 266.45 | 269.90 | 264.02 | 264.50 | 264.50 | 600 |
| Jan 29, 2024 | 268.40 | 271.50 | 267.25 | 271.50 | 271.50 | 100 |
| Jan 26, 2024 | 266.50 | 273.42 | 266.50 | 267.98 | 267.98 | 100 |
| Jan 25, 2024 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | 100 |
| Jan 24, 2024 | 270.19 | 270.19 | 270.19 | 270.19 | 270.19 | 100 |
| Jan 23, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| Jan 22, 2024 | 271.00 | 271.00 | 269.30 | 269.30 | 269.30 | 100 |
| Jan 19, 2024 | 267.00 | 270.00 | 267.00 | 270.00 | 270.00 | 100 |
| Jan 18, 2024 | 262.08 | 270.00 | 262.00 | 266.00 | 266.00 | 1,100 |
| Jan 17, 2024 | 265.25 | 265.25 | 261.50 | 261.50 | 261.50 | 1,000 |
| Jan 16, 2024 | 267.42 | 267.42 | 266.75 | 266.75 | 266.75 | 100 |
| Jan 12, 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 100 |
| Jan 11, 2024 | 265.00 | 265.00 | 258.04 | 258.04 | 258.04 | 100 |
| Jan 10, 2024 | 261.80 | 265.75 | 261.50 | 261.50 | 261.50 | 500 |
| Jan 09, 2024 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | - |
| Jan 08, 2024 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | - |
| Jan 05, 2024 | 268.30 | 268.30 | 265.55 | 265.55 | 265.55 | 900 |
| Jan 04, 2024 | 267.75 | 268.00 | 267.75 | 268.00 | 268.00 | 100 |
| Jan 03, 2024 | 262.00 | 264.50 | 262.00 | 264.50 | 264.50 | 100 |
| Jan 02, 2024 | 266.00 | 267.50 | 264.05 | 264.05 | 264.05 | 100 |
| Dec 29, 2023 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 100 |
| Dec 28, 2023 | 267.00 | 267.00 | 265.83 | 265.83 | 265.83 | 900 |
| Dec 27, 2023 | 267.75 | 267.75 | 264.50 | 264.50 | 264.50 | 100 |
| Dec 26, 2023 | 257.99 | 258.49 | 257.97 | 258.49 | 258.49 | 400 |
| Dec 22, 2023 | 265.50 | 268.60 | 265.00 | 265.01 | 265.01 | 200 |
| Dec 21, 2023 | 261.04 | 264.68 | 258.35 | 258.35 | 258.35 | 100 |
| Dec 20, 2023 | 260.94 | 266.00 | 258.65 | 258.65 | 258.65 | 300 |
| Dec 19, 2023 | 265.00 | 268.00 | 262.94 | 266.10 | 266.10 | 200 |
| Dec 18, 2023 | 259.08 | 259.08 | 259.08 | 259.08 | 259.08 | 100 |
| Dec 15, 2023 | 262.90 | 266.50 | 260.67 | 260.67 | 260.67 | 200 |
| Dec 14, 2023 | 259.58 | 267.96 | 258.39 | 262.92 | 262.92 | 600 |
| Dec 13, 2023 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1,200 |
| Dec 12, 2023 | 264.00 | 264.76 | 260.54 | 260.54 | 260.54 | 100 |
| Dec 11, 2023 | 261.64 | 264.00 | 261.64 | 263.96 | 263.96 | 600 |
| Dec 08, 2023 | 261.95 | 261.95 | 259.94 | 259.94 | 259.94 | 300 |
| Dec 07, 2023 | 259.50 | 260.10 | 257.50 | 257.50 | 257.50 | 1,500 |
| Dec 06, 2023 | 256.04 | 263.50 | 256.04 | 263.50 | 263.50 | 100 |
| Dec 05, 2023 | 255.20 | 255.38 | 253.50 | 253.54 | 253.54 | 1,000 |
| Dec 04, 2023 | 251.50 | 252.60 | 250.50 | 250.70 | 250.70 | 200 |
| Dec 01, 2023 | 263.00 | 263.00 | 248.68 | 248.91 | 248.91 | 100 |
| Nov 30, 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 100 |
| Nov 29, 2023 | 251.76 | 252.87 | 251.76 | 252.00 | 252.00 | 1,600 |
| Nov 28, 2023 | 249.62 | 258.05 | 249.62 | 254.57 | 254.57 | 200 |
| Nov 27, 2023 | 252.00 | 254.49 | 249.28 | 249.28 | 249.28 | 400 |
| Nov 24, 2023 | 253.00 | 256.79 | 253.00 | 256.79 | 256.79 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.