Canada markets open in 13 minutes

Allianz SE (ALV.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
265.50-0.50 (-0.19%)
As of 03:00PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024266.80267.10265.30265.50265.504,627
May 22, 2024266.80267.70265.60266.00266.008,140
May 21, 2024267.30267.90265.30266.50266.506,401
May 20, 2024267.00268.40266.60266.60266.606,545
May 17, 2024264.90267.90264.90266.70266.7020,293
May 16, 2024263.00268.00263.00264.90264.9010,250
May 15, 2024265.00265.00259.80263.10263.1014,202
May 14, 2024265.70265.80263.50265.30265.3011,665
May 13, 2024264.90266.70264.70265.50265.5012,494
May 10, 2024263.90267.20263.90264.80264.8013,000
May 09, 2024261.80263.90260.70263.50263.5012,142
May 09, 202413.8 Dividend
May 08, 2024273.00275.40272.80273.70259.9010,295
May 07, 2024270.70274.20269.80273.00259.2419,387
May 06, 2024265.20270.40265.00269.80256.2014,174
May 03, 2024268.90269.80262.80265.60252.2111,122
May 02, 2024267.70269.00266.80268.40254.877,425
Apr 30, 2024267.50268.10266.00266.50253.069,713
Apr 29, 2024267.40267.80265.60267.10253.636,365
Apr 26, 2024263.60266.40262.70266.20252.783,909
Apr 25, 2024265.90267.20260.60263.00249.748,358
Apr 24, 2024271.90272.20265.40266.40252.979,301
Apr 23, 2024267.70271.30267.20270.30256.677,456
Apr 22, 2024265.60269.30264.40267.20253.738,866
Apr 19, 2024258.90263.60258.60263.40250.127,544
Apr 18, 2024261.80263.00260.50261.30248.139,250
Apr 17, 2024259.40263.70259.20261.40248.226,102
Apr 16, 2024262.40262.40259.00259.50246.4217,042
Apr 15, 2024262.00265.40261.80262.90249.6411,303
Apr 12, 2024262.60264.50261.30261.70248.5111,197
Apr 11, 2024264.20264.20259.30262.20248.989,535
Apr 10, 2024264.90266.60261.50263.50250.2116,212
Apr 09, 2024268.20268.30263.60264.60251.269,209
Apr 08, 2024269.50269.70266.10267.60254.1116,182
Apr 05, 2024268.90270.20267.20269.30255.7213,537
Apr 04, 2024275.20275.30269.00269.80256.209,009
Apr 03, 2024273.30276.40273.30274.70260.857,850
Apr 02, 2024277.50280.00272.30274.20260.378,465
Mar 28, 2024277.80278.05276.55277.55263.5615,156
Mar 27, 2024277.60278.40276.40277.40263.4114,228
Mar 26, 2024274.55278.15274.55277.10263.1312,519
Mar 25, 2024271.80276.10271.80274.50260.6618,456
Mar 22, 2024272.65273.95271.50271.70258.007,883
Mar 21, 2024272.30273.65270.25272.85259.098,521
Mar 20, 2024270.80272.35269.70271.95258.246,349
Mar 19, 2024265.60271.45265.45270.95257.297,172
Mar 18, 2024267.25267.25265.00266.00252.597,879
Mar 15, 2024264.25267.70263.60266.35252.928,605
Mar 14, 2024265.60265.75262.75264.35251.0213,647
Mar 13, 2024264.00266.35263.70265.30251.9210,743
Mar 12, 2024260.80264.25259.90264.00250.6911,071
Mar 11, 2024259.50260.80256.65260.20247.0813,174
Mar 08, 2024255.75259.20255.75258.75245.707,922
Mar 07, 2024254.60256.70254.45256.30243.3810,854
Mar 06, 2024254.10255.50253.80254.65241.8115,101
Mar 05, 2024251.40254.15251.15253.15240.398,819
Mar 04, 2024252.70252.80251.00252.05239.347,536
Mar 01, 2024254.60254.65251.10252.30239.589,686
Feb 29, 2024248.25253.70248.25253.40240.6211,298
Feb 28, 2024247.90249.30247.05248.60236.078,482
Feb 27, 2024246.60248.10244.30247.75235.269,818
Feb 26, 2024247.90248.90245.45246.35233.9322,972
Feb 23, 2024260.00261.00245.80248.05235.5452,486
Feb 22, 2024251.45258.60251.45256.45243.5213,567
Feb 21, 2024249.20251.90248.90251.15238.498,928
Feb 20, 2024248.10249.60247.50249.00236.4511,768
Feb 19, 2024247.15248.90246.75248.10235.599,686
Feb 16, 2024246.70249.45246.30246.75234.314,867
Feb 15, 2024244.25246.90243.90246.30233.886,122
Feb 14, 2024244.85246.50244.30244.50232.175,863
Feb 13, 2024245.65247.45244.70245.00232.655,569
Feb 12, 2024243.25246.10242.45245.95233.5510,586
Feb 09, 2024244.15244.60241.35242.90230.654,222
Feb 08, 2024245.65246.65243.70244.20231.8910,016
Feb 07, 2024247.10248.40244.20245.90233.504,933
Feb 06, 2024244.95247.95244.95247.70235.219,766
Feb 05, 2024247.00247.00244.35245.35232.983,674
Feb 02, 2024246.70246.85243.85246.10233.696,169
Feb 01, 2024247.30247.75244.65246.05233.646,036
Jan 31, 2024247.25250.20246.70247.00234.554,644
Jan 30, 2024246.80248.10246.40247.50235.021,569
Jan 29, 2024248.00248.60245.50246.95234.507,341
Jan 26, 2024246.70248.55246.70247.70235.215,248
Jan 25, 2024247.70248.50245.45247.30234.832,221
Jan 24, 2024246.80248.50243.20247.45234.973,135
Jan 23, 2024249.70250.15244.80245.65233.2611,464
Jan 22, 2024247.90249.60247.40249.40236.8310,443
Jan 19, 2024244.95249.05244.80247.20234.747,558
Jan 18, 2024244.40245.45243.00245.00232.655,441
Jan 17, 2024241.50244.60241.20244.15231.844,307
Jan 16, 2024242.25243.10240.20242.50230.276,544
Jan 15, 2024241.55243.85241.10242.85230.616,272
Jan 12, 2024241.30242.80240.65241.45229.284,652
Jan 11, 2024242.45243.95239.25240.70228.566,393
Jan 10, 2024242.60243.60242.10242.40230.182,913
Jan 09, 2024244.85245.00242.10243.10230.848,551
Jan 08, 2024243.40245.30242.20244.85232.5014,961
Jan 05, 2024245.10245.10242.00243.35231.085,602
Jan 04, 2024242.80245.70242.80244.45232.1211,203
Jan 03, 2024244.35247.00241.95242.50230.279,082
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...