Allianz SE (ALV.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 258.20 | 258.20 | 251.90 | 253.00 | 253.00 | 10,673 |
| Jun 13, 2024 | 260.20 | 260.80 | 256.20 | 257.30 | 257.30 | 5,928 |
| Jun 12, 2024 | 256.60 | 260.40 | 256.40 | 259.20 | 259.20 | 5,401 |
| Jun 11, 2024 | 259.10 | 260.50 | 255.20 | 255.60 | 255.60 | 6,380 |
| Jun 10, 2024 | 261.50 | 261.50 | 258.70 | 259.20 | 259.20 | 4,813 |
| Jun 07, 2024 | 263.50 | 264.00 | 260.00 | 261.10 | 261.10 | 5,029 |
| Jun 06, 2024 | 262.80 | 264.40 | 261.40 | 263.60 | 263.60 | 7,953 |
| Jun 05, 2024 | 262.70 | 263.80 | 261.00 | 262.90 | 262.90 | 8,873 |
| Jun 04, 2024 | 267.60 | 268.40 | 260.20 | 262.20 | 262.20 | 26,891 |
| Jun 03, 2024 | 268.40 | 271.20 | 268.40 | 269.90 | 269.90 | 18,195 |
| May 31, 2024 | 265.30 | 268.30 | 265.20 | 268.00 | 268.00 | 10,110 |
| May 30, 2024 | 262.60 | 265.80 | 262.50 | 265.60 | 265.60 | 5,289 |
| May 29, 2024 | 264.50 | 265.20 | 263.10 | 263.50 | 263.50 | 11,334 |
| May 28, 2024 | 266.00 | 267.30 | 264.50 | 264.80 | 264.80 | 9,265 |
| May 27, 2024 | 264.60 | 266.40 | 264.00 | 265.90 | 265.90 | 6,958 |
| May 24, 2024 | 262.80 | 265.50 | 261.00 | 264.00 | 264.00 | 11,868 |
| May 23, 2024 | 266.80 | 267.10 | 262.60 | 262.60 | 262.60 | 6,106 |
| May 22, 2024 | 266.80 | 267.70 | 265.60 | 266.00 | 266.00 | 8,140 |
| May 21, 2024 | 267.30 | 267.90 | 265.30 | 266.50 | 266.50 | 6,401 |
| May 20, 2024 | 267.00 | 268.40 | 266.60 | 266.60 | 266.60 | 6,545 |
| May 17, 2024 | 264.90 | 267.90 | 264.90 | 266.70 | 266.70 | 20,293 |
| May 16, 2024 | 263.00 | 268.00 | 263.00 | 264.90 | 264.90 | 10,250 |
| May 15, 2024 | 265.00 | 265.00 | 259.80 | 263.10 | 263.10 | 14,202 |
| May 14, 2024 | 265.70 | 265.80 | 263.50 | 265.30 | 265.30 | 11,665 |
| May 13, 2024 | 264.90 | 266.70 | 264.70 | 265.50 | 265.50 | 12,494 |
| May 10, 2024 | 263.90 | 267.20 | 263.90 | 264.80 | 264.80 | 13,000 |
| May 09, 2024 | 261.80 | 263.90 | 260.70 | 263.50 | 263.50 | 12,142 |
| May 09, 2024 | 13.8 Dividend | |||||
| May 08, 2024 | 273.00 | 275.40 | 272.80 | 273.70 | 259.90 | 10,295 |
| May 07, 2024 | 270.70 | 274.20 | 269.80 | 273.00 | 259.24 | 19,387 |
| May 06, 2024 | 265.20 | 270.40 | 265.00 | 269.80 | 256.20 | 14,174 |
| May 03, 2024 | 268.90 | 269.80 | 262.80 | 265.60 | 252.21 | 11,122 |
| May 02, 2024 | 267.70 | 269.00 | 266.80 | 268.40 | 254.87 | 7,425 |
| Apr 30, 2024 | 267.50 | 268.10 | 266.00 | 266.50 | 253.06 | 9,713 |
| Apr 29, 2024 | 267.40 | 267.80 | 265.60 | 267.10 | 253.63 | 6,365 |
| Apr 26, 2024 | 263.60 | 266.40 | 262.70 | 266.20 | 252.78 | 3,909 |
| Apr 25, 2024 | 265.90 | 267.20 | 260.60 | 263.00 | 249.74 | 8,358 |
| Apr 24, 2024 | 271.90 | 272.20 | 265.40 | 266.40 | 252.97 | 9,301 |
| Apr 23, 2024 | 267.70 | 271.30 | 267.20 | 270.30 | 256.67 | 7,456 |
| Apr 22, 2024 | 265.60 | 269.30 | 264.40 | 267.20 | 253.73 | 8,866 |
| Apr 19, 2024 | 258.90 | 263.60 | 258.60 | 263.40 | 250.12 | 7,544 |
| Apr 18, 2024 | 261.80 | 263.00 | 260.50 | 261.30 | 248.13 | 9,250 |
| Apr 17, 2024 | 259.40 | 263.70 | 259.20 | 261.40 | 248.22 | 6,102 |
| Apr 16, 2024 | 262.40 | 262.40 | 259.00 | 259.50 | 246.42 | 17,042 |
| Apr 15, 2024 | 262.00 | 265.40 | 261.80 | 262.90 | 249.64 | 11,303 |
| Apr 12, 2024 | 262.60 | 264.50 | 261.30 | 261.70 | 248.51 | 11,197 |
| Apr 11, 2024 | 264.20 | 264.20 | 259.30 | 262.20 | 248.98 | 9,535 |
| Apr 10, 2024 | 264.90 | 266.60 | 261.50 | 263.50 | 250.21 | 16,212 |
| Apr 09, 2024 | 268.20 | 268.30 | 263.60 | 264.60 | 251.26 | 9,209 |
| Apr 08, 2024 | 269.50 | 269.70 | 266.10 | 267.60 | 254.11 | 16,182 |
| Apr 05, 2024 | 268.90 | 270.20 | 267.20 | 269.30 | 255.72 | 13,537 |
| Apr 04, 2024 | 275.20 | 275.30 | 269.00 | 269.80 | 256.20 | 9,009 |
| Apr 03, 2024 | 273.30 | 276.40 | 273.30 | 274.70 | 260.85 | 7,850 |
| Apr 02, 2024 | 277.50 | 280.00 | 272.30 | 274.20 | 260.37 | 8,465 |
| Mar 28, 2024 | 277.80 | 278.05 | 276.55 | 277.55 | 263.56 | 15,156 |
| Mar 27, 2024 | 277.60 | 278.40 | 276.40 | 277.40 | 263.41 | 14,228 |
| Mar 26, 2024 | 274.55 | 278.15 | 274.55 | 277.10 | 263.13 | 12,519 |
| Mar 25, 2024 | 271.80 | 276.10 | 271.80 | 274.50 | 260.66 | 18,456 |
| Mar 22, 2024 | 272.65 | 273.95 | 271.50 | 271.70 | 258.00 | 7,883 |
| Mar 21, 2024 | 272.30 | 273.65 | 270.25 | 272.85 | 259.09 | 8,521 |
| Mar 20, 2024 | 270.80 | 272.35 | 269.70 | 271.95 | 258.24 | 6,349 |
| Mar 19, 2024 | 265.60 | 271.45 | 265.45 | 270.95 | 257.29 | 7,172 |
| Mar 18, 2024 | 267.25 | 267.25 | 265.00 | 266.00 | 252.59 | 7,879 |
| Mar 15, 2024 | 264.25 | 267.70 | 263.60 | 266.35 | 252.92 | 8,605 |
| Mar 14, 2024 | 265.60 | 265.75 | 262.75 | 264.35 | 251.02 | 13,647 |
| Mar 13, 2024 | 264.00 | 266.35 | 263.70 | 265.30 | 251.92 | 10,743 |
| Mar 12, 2024 | 260.80 | 264.25 | 259.90 | 264.00 | 250.69 | 11,071 |
| Mar 11, 2024 | 259.50 | 260.80 | 256.65 | 260.20 | 247.08 | 13,174 |
| Mar 08, 2024 | 255.75 | 259.20 | 255.75 | 258.75 | 245.70 | 7,922 |
| Mar 07, 2024 | 254.60 | 256.70 | 254.45 | 256.30 | 243.38 | 10,854 |
| Mar 06, 2024 | 254.10 | 255.50 | 253.80 | 254.65 | 241.81 | 15,101 |
| Mar 05, 2024 | 251.40 | 254.15 | 251.15 | 253.15 | 240.39 | 8,819 |
| Mar 04, 2024 | 252.70 | 252.80 | 251.00 | 252.05 | 239.34 | 7,536 |
| Mar 01, 2024 | 254.60 | 254.65 | 251.10 | 252.30 | 239.58 | 9,686 |
| Feb 29, 2024 | 248.25 | 253.70 | 248.25 | 253.40 | 240.62 | 11,298 |
| Feb 28, 2024 | 247.90 | 249.30 | 247.05 | 248.60 | 236.07 | 8,482 |
| Feb 27, 2024 | 246.60 | 248.10 | 244.30 | 247.75 | 235.26 | 9,818 |
| Feb 26, 2024 | 247.90 | 248.90 | 245.45 | 246.35 | 233.93 | 22,972 |
| Feb 23, 2024 | 260.00 | 261.00 | 245.80 | 248.05 | 235.54 | 52,486 |
| Feb 22, 2024 | 251.45 | 258.60 | 251.45 | 256.45 | 243.52 | 13,567 |
| Feb 21, 2024 | 249.20 | 251.90 | 248.90 | 251.15 | 238.49 | 8,928 |
| Feb 20, 2024 | 248.10 | 249.60 | 247.50 | 249.00 | 236.45 | 11,768 |
| Feb 19, 2024 | 247.15 | 248.90 | 246.75 | 248.10 | 235.59 | 9,686 |
| Feb 16, 2024 | 246.70 | 249.45 | 246.30 | 246.75 | 234.31 | 4,867 |
| Feb 15, 2024 | 244.25 | 246.90 | 243.90 | 246.30 | 233.88 | 6,122 |
| Feb 14, 2024 | 244.85 | 246.50 | 244.30 | 244.50 | 232.17 | 5,863 |
| Feb 13, 2024 | 245.65 | 247.45 | 244.70 | 245.00 | 232.65 | 5,569 |
| Feb 12, 2024 | 243.25 | 246.10 | 242.45 | 245.95 | 233.55 | 10,586 |
| Feb 09, 2024 | 244.15 | 244.60 | 241.35 | 242.90 | 230.65 | 4,222 |
| Feb 08, 2024 | 245.65 | 246.65 | 243.70 | 244.20 | 231.89 | 10,016 |
| Feb 07, 2024 | 247.10 | 248.40 | 244.20 | 245.90 | 233.50 | 4,933 |
| Feb 06, 2024 | 244.95 | 247.95 | 244.95 | 247.70 | 235.21 | 9,766 |
| Feb 05, 2024 | 247.00 | 247.00 | 244.35 | 245.35 | 232.98 | 3,674 |
| Feb 02, 2024 | 246.70 | 246.85 | 243.85 | 246.10 | 233.69 | 6,169 |
| Feb 01, 2024 | 247.30 | 247.75 | 244.65 | 246.05 | 233.64 | 6,036 |
| Jan 31, 2024 | 247.25 | 250.20 | 246.70 | 247.00 | 234.55 | 4,644 |
| Jan 30, 2024 | 246.80 | 248.10 | 246.40 | 247.50 | 235.02 | 1,569 |
| Jan 29, 2024 | 248.00 | 248.60 | 245.50 | 246.95 | 234.50 | 7,341 |
| Jan 26, 2024 | 246.70 | 248.55 | 246.70 | 247.70 | 235.21 | 5,248 |
| Jan 25, 2024 | 247.70 | 248.50 | 245.45 | 247.30 | 234.83 | 2,221 |
| *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.