Allianz SE (ALV.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 12:12PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 269.60 | 269.70 | 265.70 | 266.40 | 266.40 | 179,579 |
| May 02, 2024 | 269.00 | 269.10 | 266.70 | 267.40 | 267.40 | 936,684 |
| Apr 30, 2024 | 267.70 | 268.30 | 266.00 | 266.60 | 266.60 | 758,138 |
| Apr 29, 2024 | 267.40 | 267.90 | 266.10 | 266.30 | 266.30 | 517,865 |
| Apr 26, 2024 | 265.00 | 265.80 | 262.70 | 265.50 | 265.50 | 666,862 |
| Apr 25, 2024 | 267.00 | 267.20 | 260.50 | 262.70 | 262.70 | 1,095,457 |
| Apr 24, 2024 | 269.60 | 270.30 | 265.20 | 266.70 | 266.70 | 1,072,335 |
| Apr 23, 2024 | 267.70 | 270.50 | 267.10 | 270.50 | 270.50 | 844,070 |
| Apr 22, 2024 | 265.80 | 267.90 | 264.40 | 266.70 | 266.70 | 581,150 |
| Apr 19, 2024 | 260.20 | 263.50 | 259.80 | 263.20 | 263.20 | 871,643 |
| Apr 18, 2024 | 261.80 | 262.90 | 260.30 | 262.00 | 262.00 | 946,439 |
| Apr 17, 2024 | 259.00 | 263.90 | 258.90 | 261.40 | 261.40 | 705,793 |
| Apr 16, 2024 | 259.30 | 261.80 | 258.60 | 259.00 | 259.00 | 808,028 |
| Apr 15, 2024 | 263.90 | 265.50 | 262.90 | 264.00 | 264.00 | 615,631 |
| Apr 12, 2024 | 262.80 | 264.60 | 261.10 | 262.00 | 262.00 | 790,540 |
| Apr 11, 2024 | 263.10 | 264.20 | 259.10 | 261.00 | 261.00 | 901,651 |
| Apr 10, 2024 | 265.00 | 265.60 | 261.30 | 263.40 | 263.40 | 707,709 |
| Apr 09, 2024 | 268.10 | 268.40 | 263.60 | 264.00 | 264.00 | 786,837 |
| Apr 08, 2024 | 266.80 | 269.80 | 266.20 | 268.50 | 268.50 | 766,929 |
| Apr 05, 2024 | 270.00 | 270.20 | 267.10 | 268.80 | 268.80 | 930,874 |
| Apr 04, 2024 | 274.10 | 275.20 | 272.20 | 272.40 | 272.40 | 690,551 |
| Apr 03, 2024 | 274.50 | 276.60 | 273.90 | 274.40 | 274.40 | 782,102 |
| Apr 02, 2024 | 278.20 | 280.00 | 272.20 | 273.90 | 273.90 | 1,013,176 |
| Mar 28, 2024 | 277.00 | 278.10 | 276.45 | 277.80 | 277.80 | 919,173 |
| Mar 27, 2024 | 276.85 | 278.50 | 276.35 | 277.45 | 277.45 | 722,673 |
| Mar 26, 2024 | 275.65 | 278.15 | 275.50 | 277.00 | 277.00 | 668,408 |
| Mar 25, 2024 | 272.00 | 276.15 | 271.85 | 275.20 | 275.20 | 691,498 |
| Mar 22, 2024 | 273.25 | 273.95 | 271.45 | 271.85 | 271.85 | 696,702 |
| Mar 21, 2024 | 272.00 | 273.75 | 270.20 | 272.90 | 272.90 | 787,942 |
| Mar 20, 2024 | 271.00 | 271.20 | 269.50 | 271.00 | 271.00 | 529,054 |
| Mar 19, 2024 | 266.30 | 271.30 | 265.70 | 271.05 | 271.05 | 739,955 |
| Mar 18, 2024 | 265.60 | 266.65 | 264.95 | 266.20 | 266.20 | 507,039 |
| Mar 15, 2024 | 265.00 | 267.75 | 263.65 | 266.65 | 266.65 | 2,456,814 |
| Mar 14, 2024 | 266.00 | 266.00 | 262.65 | 264.60 | 264.60 | 860,302 |
| Mar 13, 2024 | 263.85 | 266.35 | 263.40 | 265.45 | 265.45 | 834,146 |
| Mar 12, 2024 | 261.05 | 264.05 | 259.85 | 263.85 | 263.85 | 815,451 |
| Mar 11, 2024 | 257.90 | 260.25 | 256.60 | 260.25 | 260.25 | 705,767 |
| Mar 08, 2024 | 257.15 | 259.25 | 256.65 | 258.80 | 258.80 | 710,060 |
| Mar 07, 2024 | 254.50 | 256.45 | 254.40 | 256.30 | 256.30 | 661,843 |
| Mar 06, 2024 | 254.30 | 255.60 | 253.65 | 254.60 | 254.60 | 857,297 |
| Mar 05, 2024 | 252.25 | 254.45 | 251.20 | 254.45 | 254.45 | 511,677 |
| Mar 04, 2024 | 252.00 | 252.50 | 250.95 | 252.00 | 252.00 | 468,562 |
| Mar 01, 2024 | 254.55 | 254.95 | 251.10 | 251.80 | 251.80 | 992,607 |
| Feb 29, 2024 | 248.85 | 253.85 | 248.85 | 253.85 | 253.85 | 2,181,442 |
| Feb 28, 2024 | 249.05 | 249.85 | 248.05 | 248.55 | 248.55 | 573,412 |
| Feb 27, 2024 | 245.70 | 248.00 | 244.15 | 248.00 | 248.00 | 731,814 |
| Feb 26, 2024 | 247.40 | 248.95 | 245.45 | 245.65 | 245.65 | 931,605 |
| Feb 23, 2024 | 253.00 | 253.00 | 245.45 | 246.50 | 246.50 | 2,330,768 |
| Feb 22, 2024 | 252.60 | 256.05 | 252.50 | 255.10 | 255.10 | 1,136,054 |
| Feb 21, 2024 | 249.85 | 251.90 | 248.75 | 250.70 | 250.70 | 515,311 |
| Feb 20, 2024 | 248.30 | 249.65 | 247.80 | 249.40 | 249.40 | 491,334 |
| Feb 19, 2024 | 247.20 | 248.95 | 246.95 | 248.65 | 248.65 | 456,255 |
| Feb 16, 2024 | 246.55 | 249.50 | 246.50 | 247.10 | 247.10 | 958,675 |
| Feb 15, 2024 | 244.45 | 246.75 | 243.80 | 246.00 | 246.00 | 640,225 |
| Feb 14, 2024 | 245.45 | 246.50 | 244.55 | 244.60 | 244.60 | 680,605 |
| Feb 13, 2024 | 245.35 | 247.50 | 245.15 | 245.70 | 245.70 | 482,274 |
| Feb 12, 2024 | 243.60 | 246.25 | 242.30 | 246.25 | 246.25 | 481,300 |
| Feb 09, 2024 | 243.90 | 244.25 | 241.15 | 243.00 | 243.00 | 603,371 |
| Feb 08, 2024 | 246.85 | 246.85 | 243.80 | 243.85 | 243.85 | 606,232 |
| Feb 07, 2024 | 247.65 | 248.40 | 245.10 | 245.25 | 245.25 | 587,037 |
| Feb 06, 2024 | 246.30 | 248.10 | 245.70 | 248.10 | 248.10 | 528,490 |
| Feb 05, 2024 | 245.55 | 246.60 | 244.15 | 245.40 | 245.40 | 572,529 |
| Feb 02, 2024 | 247.05 | 247.10 | 243.75 | 245.90 | 245.90 | 596,590 |
| Feb 01, 2024 | 247.20 | 247.85 | 244.45 | 245.25 | 245.25 | 619,193 |
| Jan 31, 2024 | 249.00 | 250.25 | 247.05 | 247.80 | 247.80 | 870,622 |
| Jan 30, 2024 | 246.60 | 248.15 | 246.30 | 247.60 | 247.60 | 510,527 |
| Jan 29, 2024 | 248.10 | 248.55 | 245.55 | 246.55 | 246.55 | 648,064 |
| Jan 26, 2024 | 247.10 | 248.55 | 246.65 | 248.10 | 248.10 | 746,526 |
| Jan 25, 2024 | 249.10 | 249.10 | 245.25 | 246.85 | 246.85 | 570,924 |
| Jan 24, 2024 | 243.55 | 248.50 | 243.20 | 248.50 | 248.50 | 668,929 |
| Jan 23, 2024 | 250.00 | 250.40 | 244.70 | 245.40 | 245.40 | 704,008 |
| Jan 22, 2024 | 249.30 | 249.85 | 247.40 | 249.85 | 249.85 | 606,212 |
| Jan 19, 2024 | 245.05 | 249.75 | 244.85 | 247.15 | 247.15 | 996,582 |
| Jan 18, 2024 | 244.20 | 245.55 | 242.70 | 245.35 | 245.35 | 1,324,377 |
| Jan 17, 2024 | 242.45 | 244.85 | 241.40 | 244.85 | 244.85 | 775,397 |
| Jan 16, 2024 | 242.20 | 242.75 | 240.10 | 242.65 | 242.65 | 478,421 |
| Jan 15, 2024 | 242.75 | 242.80 | 241.00 | 241.80 | 241.80 | 349,281 |
| Jan 12, 2024 | 240.80 | 242.80 | 240.60 | 241.70 | 241.70 | 472,896 |
| Jan 11, 2024 | 243.60 | 244.05 | 239.20 | 239.65 | 239.65 | 585,807 |
| Jan 10, 2024 | 243.50 | 244.00 | 242.05 | 242.20 | 242.20 | 496,057 |
| Jan 09, 2024 | 244.95 | 245.10 | 242.05 | 243.55 | 243.55 | 586,032 |
| Jan 08, 2024 | 243.85 | 244.95 | 242.10 | 244.55 | 244.55 | 437,610 |
| Jan 05, 2024 | 244.05 | 245.00 | 241.95 | 243.90 | 243.90 | 634,842 |
| Jan 04, 2024 | 243.10 | 245.50 | 243.05 | 245.50 | 245.50 | 545,050 |
| Jan 03, 2024 | 246.50 | 247.25 | 241.80 | 242.55 | 242.55 | 686,416 |
| Jan 02, 2024 | 242.90 | 246.65 | 242.70 | 244.95 | 244.95 | 778,095 |
| Dec 29, 2023 | 240.95 | 242.50 | 240.95 | 241.95 | 241.95 | 301,410 |
| Dec 28, 2023 | 242.15 | 242.70 | 240.55 | 240.65 | 240.65 | 404,269 |
| Dec 27, 2023 | 242.25 | 242.55 | 240.95 | 241.70 | 241.70 | 399,622 |
| Dec 22, 2023 | 242.00 | 242.95 | 241.85 | 242.60 | 242.60 | 448,184 |
| Dec 21, 2023 | 242.50 | 243.25 | 241.20 | 241.65 | 241.65 | 500,970 |
| Dec 20, 2023 | 242.95 | 243.50 | 241.80 | 242.25 | 242.25 | 612,649 |
| Dec 19, 2023 | 241.05 | 243.30 | 239.95 | 242.50 | 242.50 | 765,045 |
| Dec 18, 2023 | 240.20 | 242.00 | 240.20 | 240.70 | 240.70 | 588,488 |
| Dec 15, 2023 | 240.00 | 242.80 | 239.35 | 240.20 | 240.20 | 1,955,155 |
| Dec 14, 2023 | 243.70 | 244.55 | 237.95 | 239.00 | 239.00 | 1,685,390 |
| Dec 13, 2023 | 245.60 | 246.05 | 244.75 | 244.95 | 244.95 | 767,675 |
| Dec 12, 2023 | 244.60 | 246.25 | 243.70 | 245.50 | 245.50 | 810,837 |
| Dec 11, 2023 | 243.95 | 245.45 | 243.15 | 245.40 | 245.40 | 949,037 |
| Dec 08, 2023 | 242.90 | 243.80 | 241.40 | 243.80 | 243.80 | 955,990 |
| *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.