Allianz SE (ALV.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 04:48PM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 261.30 | 262.70 | 260.60 | 262.40 | 262.40 | 162 |
| Jun 28, 2024 | 260.00 | 261.70 | 258.70 | 259.20 | 259.20 | 287 |
| Jun 27, 2024 | 258.80 | 259.50 | 258.60 | 259.40 | 259.40 | 578 |
| Jun 26, 2024 | 261.20 | 261.20 | 258.00 | 258.90 | 258.90 | 184 |
| Jun 25, 2024 | 260.70 | 261.70 | 260.40 | 260.80 | 260.80 | 336 |
| Jun 24, 2024 | 259.80 | 261.10 | 259.70 | 260.60 | 260.60 | 339 |
| Jun 21, 2024 | 260.40 | 261.20 | 258.30 | 259.40 | 259.40 | 590 |
| Jun 20, 2024 | 257.60 | 260.30 | 257.60 | 260.10 | 260.10 | 858 |
| Jun 19, 2024 | 257.30 | 258.70 | 256.40 | 258.70 | 258.70 | 187 |
| Jun 18, 2024 | 256.30 | 257.10 | 256.20 | 257.00 | 257.00 | 541 |
| Jun 17, 2024 | 253.40 | 255.50 | 253.40 | 255.50 | 255.50 | 189 |
| Jun 14, 2024 | 258.60 | 258.60 | 252.80 | 254.10 | 254.10 | 509 |
| Jun 13, 2024 | 260.10 | 260.90 | 256.90 | 257.30 | 257.30 | 700 |
| Jun 12, 2024 | 256.60 | 260.10 | 256.60 | 259.30 | 259.30 | 582 |
| Jun 11, 2024 | 259.80 | 260.20 | 255.90 | 256.20 | 256.20 | 440 |
| Jun 10, 2024 | 260.40 | 261.00 | 258.90 | 259.40 | 259.40 | 653 |
| Jun 07, 2024 | 263.60 | 263.60 | 260.20 | 262.00 | 262.00 | 653 |
| Jun 06, 2024 | 263.30 | 264.30 | 261.40 | 263.80 | 263.80 | 267 |
| Jun 05, 2024 | 263.20 | 263.50 | 261.00 | 263.00 | 263.00 | 726 |
| Jun 04, 2024 | 268.10 | 268.70 | 260.80 | 262.00 | 262.00 | 890 |
| Jun 03, 2024 | 268.40 | 271.00 | 268.40 | 269.50 | 269.50 | 781 |
| May 31, 2024 | 265.10 | 268.00 | 265.10 | 267.80 | 267.80 | 808 |
| May 30, 2024 | 262.60 | 265.90 | 262.60 | 265.90 | 265.90 | 598 |
| May 29, 2024 | 264.30 | 264.90 | 263.10 | 263.10 | 263.10 | 1,005 |
| May 28, 2024 | 265.50 | 267.40 | 264.90 | 265.50 | 265.50 | 157 |
| May 27, 2024 | 264.80 | 266.10 | 264.70 | 266.10 | 266.10 | 385 |
| May 24, 2024 | 262.30 | 265.50 | 261.60 | 265.50 | 265.50 | 348 |
| May 23, 2024 | 266.40 | 266.70 | 264.40 | 264.40 | 264.40 | 161 |
| May 22, 2024 | 266.60 | 267.40 | 266.50 | 266.70 | 266.70 | 492 |
| May 21, 2024 | 266.60 | 267.60 | 265.50 | 267.30 | 267.30 | 430 |
| May 20, 2024 | 266.10 | 268.00 | 266.10 | 268.00 | 268.00 | 90 |
| May 17, 2024 | 265.00 | 267.40 | 265.00 | 267.20 | 267.20 | 298 |
| May 16, 2024 | 263.00 | 268.00 | 263.00 | 264.80 | 264.80 | 640 |
| May 15, 2024 | 265.00 | 265.00 | 261.80 | 263.30 | 263.30 | 283 |
| May 14, 2024 | 265.30 | 265.60 | 263.60 | 265.10 | 265.10 | 421 |
| May 13, 2024 | 265.50 | 266.70 | 264.90 | 265.50 | 265.50 | 1,007 |
| May 10, 2024 | 264.20 | 267.10 | 264.20 | 264.70 | 264.70 | 1,541 |
| May 09, 2024 | 261.90 | 263.10 | 260.70 | 262.50 | 262.50 | 432 |
| May 09, 2024 | 13.8 Dividend | |||||
| May 08, 2024 | 273.30 | 275.10 | 273.00 | 273.60 | 259.80 | 513 |
| May 07, 2024 | 270.30 | 273.60 | 270.20 | 273.60 | 259.80 | 262 |
| May 06, 2024 | 266.40 | 269.40 | 265.50 | 268.80 | 255.24 | 831 |
| May 03, 2024 | 268.60 | 269.60 | 263.00 | 265.00 | 251.63 | 755 |
| May 02, 2024 | 267.80 | 268.10 | 267.00 | 267.60 | 254.10 | 623 |
| Apr 30, 2024 | 266.80 | 267.70 | 266.00 | 267.20 | 253.72 | 363 |
| Apr 29, 2024 | 267.00 | 267.90 | 266.20 | 267.20 | 253.72 | 1,486 |
| Apr 26, 2024 | 264.50 | 266.30 | 263.00 | 265.90 | 252.49 | 2,463 |
| Apr 25, 2024 | 265.90 | 267.00 | 261.00 | 263.40 | 250.11 | 730 |
| Apr 24, 2024 | 271.70 | 271.70 | 265.80 | 266.80 | 253.34 | 395 |
| Apr 23, 2024 | 267.50 | 271.60 | 267.50 | 271.60 | 257.90 | 763 |
| Apr 22, 2024 | 265.30 | 266.90 | 264.50 | 266.60 | 253.15 | 1,130 |
| Apr 19, 2024 | 258.50 | 262.80 | 258.50 | 262.60 | 249.35 | 399 |
| Apr 18, 2024 | 262.50 | 262.50 | 260.80 | 261.80 | 248.60 | 488 |
| Apr 17, 2024 | 259.20 | 263.70 | 259.20 | 262.00 | 248.79 | 1,471 |
| Apr 16, 2024 | 262.00 | 262.00 | 259.20 | 259.90 | 246.79 | 1,874 |
| Apr 15, 2024 | 262.10 | 265.30 | 262.10 | 263.60 | 250.30 | 1,157 |
| Apr 12, 2024 | 262.40 | 264.30 | 262.00 | 262.00 | 248.79 | 1,356 |
| Apr 11, 2024 | 262.70 | 263.90 | 260.00 | 260.90 | 247.74 | 2,066 |
| Apr 10, 2024 | 265.50 | 265.50 | 261.60 | 262.80 | 249.54 | 1,453 |
| Apr 09, 2024 | 268.00 | 268.00 | 263.70 | 264.60 | 251.25 | 2,535 |
| Apr 08, 2024 | 268.50 | 269.70 | 267.00 | 268.60 | 255.05 | 954 |
| Apr 05, 2024 | 269.00 | 269.00 | 267.40 | 268.90 | 255.34 | 985 |
| Apr 04, 2024 | 274.60 | 274.60 | 269.50 | 269.50 | 255.91 | 1,401 |
| Apr 03, 2024 | 274.20 | 275.90 | 273.20 | 274.40 | 260.56 | 1,182 |
| Apr 02, 2024 | 276.50 | 278.20 | 272.90 | 272.90 | 259.14 | 2,146 |
| Mar 28, 2024 | 277.20 | 277.90 | 277.00 | 277.90 | 263.88 | 1,159 |
| Mar 27, 2024 | 277.15 | 278.00 | 276.65 | 278.00 | 263.98 | 429 |
| Mar 26, 2024 | 275.10 | 278.15 | 275.10 | 276.95 | 262.98 | 6,865 |
| Mar 25, 2024 | 271.60 | 276.10 | 271.60 | 274.50 | 260.65 | 1,221 |
| Mar 22, 2024 | 272.55 | 273.60 | 271.60 | 272.10 | 258.38 | 629 |
| Mar 21, 2024 | 272.75 | 273.50 | 270.25 | 273.10 | 259.33 | 1,669 |
| Mar 20, 2024 | 271.35 | 271.40 | 269.70 | 271.40 | 257.71 | 910 |
| Mar 19, 2024 | 265.65 | 270.80 | 265.60 | 270.50 | 256.86 | 930 |
| Mar 18, 2024 | 266.60 | 266.60 | 265.00 | 265.90 | 252.49 | 238 |
| Mar 15, 2024 | 264.10 | 267.60 | 264.10 | 266.80 | 253.34 | 1,906 |
| Mar 14, 2024 | 265.15 | 265.15 | 262.90 | 263.95 | 250.64 | 939 |
| Mar 13, 2024 | 264.45 | 266.00 | 263.90 | 265.40 | 252.01 | 2,064 |
| Mar 12, 2024 | 260.60 | 263.90 | 260.55 | 263.90 | 250.59 | 936 |
| Mar 11, 2024 | 258.50 | 260.15 | 256.85 | 259.95 | 246.84 | 542 |
| Mar 08, 2024 | 256.70 | 259.30 | 256.70 | 259.30 | 246.22 | 842 |
| Mar 07, 2024 | 254.80 | 256.50 | 254.65 | 256.50 | 243.56 | 1,362 |
| Mar 06, 2024 | 253.75 | 255.50 | 253.75 | 255.00 | 242.14 | 625 |
| Mar 05, 2024 | 251.45 | 254.05 | 251.45 | 253.90 | 241.09 | 541 |
| Mar 04, 2024 | 252.00 | 252.50 | 251.30 | 251.80 | 239.10 | 1,535 |
| Mar 01, 2024 | 254.05 | 254.55 | 251.60 | 252.00 | 239.29 | 627 |
| Feb 29, 2024 | 248.80 | 253.40 | 248.80 | 253.15 | 240.38 | 775 |
| Feb 28, 2024 | 247.65 | 249.20 | 247.65 | 248.55 | 236.01 | 332 |
| Feb 27, 2024 | 246.45 | 247.75 | 245.00 | 247.70 | 235.21 | 1,632 |
| Feb 26, 2024 | 248.35 | 248.60 | 245.85 | 246.70 | 234.26 | 4,989 |
| Feb 23, 2024 | 260.90 | 260.90 | 246.05 | 247.85 | 235.35 | 2,840 |
| Feb 22, 2024 | 251.35 | 258.30 | 251.35 | 258.30 | 245.27 | 3,573 |
| Feb 21, 2024 | 249.15 | 251.70 | 249.15 | 250.95 | 238.29 | 1,828 |
| Feb 20, 2024 | 248.05 | 249.35 | 248.00 | 249.35 | 236.77 | 298 |
| Feb 19, 2024 | 246.65 | 248.95 | 246.65 | 248.95 | 236.39 | 220 |
| Feb 16, 2024 | 246.45 | 249.10 | 246.45 | 246.75 | 234.30 | 391 |
| Feb 15, 2024 | 245.35 | 246.00 | 244.60 | 245.95 | 233.54 | 1,623 |
| Feb 14, 2024 | 245.35 | 245.80 | 244.60 | 244.80 | 232.45 | 884 |
| Feb 13, 2024 | 245.55 | 246.90 | 245.20 | 245.20 | 232.83 | 440 |
| Feb 12, 2024 | 243.20 | 246.00 | 242.45 | 246.00 | 233.59 | 412 |
| Feb 09, 2024 | 243.80 | 244.00 | 241.50 | 243.10 | 230.84 | 495 |
| *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.