Canada markets closed

Allianz SE (ALV.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
259.90+0.60 (+0.23%)
At close: 02:37PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024259.90262.00259.90259.90259.9072
Jun 27, 2024259.10259.80259.00259.30259.3059
Jun 26, 2024261.20261.20257.70258.60258.60252
Jun 25, 2024260.80261.60260.40260.90260.90581
Jun 24, 2024259.80261.30259.80261.30261.308
Jun 21, 2024259.90260.10259.90260.10260.10407
Jun 20, 2024258.10259.70258.10259.70259.70131
Jun 19, 2024256.70258.80256.70257.60257.60320
Jun 18, 2024256.60257.10256.60257.10257.1025
Jun 17, 2024253.70255.90253.70255.90255.9046
Jun 14, 2024257.40257.40253.50253.50253.50181
Jun 13, 2024260.80260.80257.00257.00257.0070
Jun 12, 2024256.30259.50256.30259.50259.50186
Jun 11, 2024260.20260.20256.00256.00256.00208
Jun 10, 2024260.70260.90258.80260.90260.90415
Jun 07, 2024263.30264.30260.70260.80260.80199
Jun 06, 2024262.70264.30262.70264.20264.20266
Jun 05, 2024263.10263.50262.20262.80262.80749
Jun 04, 2024267.50267.50260.30262.30262.30318
Jun 03, 2024269.00271.20268.40269.10269.10296
May 31, 2024265.80267.80265.80267.60267.60120
May 30, 2024262.60265.90262.60265.90265.9019
May 29, 2024264.20264.90263.80263.80263.808
May 28, 2024266.00266.00264.70264.70264.7059
May 27, 2024264.20266.00264.20265.70265.70373
May 24, 2024262.70264.60261.30264.20264.2027
May 23, 2024266.70266.70264.40264.40264.404
May 22, 2024266.60267.40266.60266.90266.9053
May 21, 2024267.20267.20265.50266.40266.40255
May 20, 2024267.10267.90266.50266.50266.5029
May 17, 2024265.00267.20265.00267.10267.1097
May 16, 2024263.30265.50263.00265.20265.20160
May 15, 2024263.70265.10260.30263.00263.00386
May 14, 2024265.60265.70264.60265.20265.206,023
May 13, 2024265.20266.10265.20265.70265.70631
May 10, 2024263.80267.00263.80264.90264.90158
May 09, 2024261.20263.70260.90263.60263.601,107
May 09, 202413.8 Dividend
May 08, 2024273.00273.70273.00273.70259.90115
May 07, 2024270.20273.80270.20273.80259.991,506
May 06, 2024265.50269.80265.50269.80256.20135
May 03, 2024268.70269.90264.50265.50252.11169
May 02, 2024267.10268.90267.10268.90255.34350
Apr 30, 2024267.80267.80266.10266.70253.25116
Apr 29, 2024267.10267.10266.50267.10253.6367
Apr 26, 2024264.20266.50264.20266.50253.0660
Apr 25, 2024265.50265.50261.00263.10249.8394
Apr 24, 2024271.50271.50271.50271.50257.81-
Apr 23, 2024267.70270.30267.30270.30256.67492
Apr 22, 2024265.10267.60264.90267.60254.11803
Apr 19, 2024258.60263.60258.60263.60250.31271
Apr 18, 2024262.90262.90260.90261.40248.22253
Apr 17, 2024259.00263.30259.00262.70249.45206
Apr 16, 2024262.80262.80258.80260.70247.56981
Apr 15, 2024262.10264.30262.10263.60250.3188
Apr 12, 2024262.40264.10262.40262.90249.64597
Apr 11, 2024262.70264.00259.80260.20247.08217
Apr 10, 2024264.80264.80264.40264.40251.0710
Apr 09, 2024268.20268.20264.00264.00250.69408
Apr 08, 2024268.90268.90267.80268.20254.68617
Apr 05, 2024269.90270.10267.70269.60256.01529
Apr 04, 2024275.10275.10269.70269.70256.10506
Apr 03, 2024273.10275.80273.10274.60260.75367
Apr 02, 2024276.80279.40273.20274.10260.284,880
Mar 28, 2024277.25278.05276.90277.75263.756,053
Mar 27, 2024277.45277.75276.75277.65263.65205
Mar 26, 2024275.15277.80275.15276.85262.89183
Mar 25, 2024271.55275.25271.55275.25261.372,402
Mar 22, 2024273.05273.75271.80272.45258.714,584
Mar 21, 2024272.35273.10271.45272.85259.09262
Mar 20, 2024270.70271.20269.90270.90257.24254
Mar 19, 2024265.50270.75265.50270.55256.912,831
Mar 18, 2024266.85266.85265.95266.10252.681,977
Mar 15, 2024264.10267.55264.10267.00253.542,673
Mar 14, 2024265.55265.55263.60264.40251.072,096
Mar 13, 2024263.55265.85263.55265.85252.45703
Mar 12, 2024260.70264.45260.70264.45251.12795
Mar 11, 2024258.90260.25257.25260.25247.134,558
Mar 08, 2024256.55258.65256.50258.00244.994,238
Mar 07, 2024254.50255.75254.50255.75242.86708
Mar 06, 2024254.05255.20254.05254.60241.76509
Mar 05, 2024251.20252.70251.20252.65239.9187
Mar 04, 2024252.65252.65251.75252.25239.53173
Mar 01, 2024253.95254.65251.55252.60239.86177
Feb 29, 2024248.55253.50248.55253.25240.48186
Feb 28, 2024247.95249.30247.95248.50235.971,163
Feb 27, 2024245.95247.75244.55247.70235.21419
Feb 26, 2024248.00248.35246.00246.40233.98344
Feb 23, 2024260.25260.25246.60247.75235.267,325
Feb 22, 2024251.30258.45251.30258.45245.421,523
Feb 21, 2024249.35251.30248.90250.60237.964,486
Feb 20, 2024248.05249.45248.05248.75236.214,473
Feb 19, 2024247.15247.80246.70247.80235.314,444
Feb 16, 2024246.70248.90246.70247.05234.592,012
Feb 15, 2024244.75246.50244.25245.75233.36288
Feb 14, 2024245.45246.25244.55244.90232.55357
Feb 13, 2024245.95247.30245.50246.90234.45396
Feb 12, 2024243.35245.95243.20245.95233.55251
Feb 09, 2024244.15244.15242.75242.75230.51198
Feb 08, 2024246.05246.05244.10244.35232.03151
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...