Allianz SE ALV
XETR · Germany · Finance
€413.30-3.00 (-0.72%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €413.70 | -0.62% | €412.20 | €414.10 | €408.60 | 165.58K |
| 2026-09-30 | €416.30 | -1.54% | €423.00 | €425.00 | €415.80 | 648.83K |
| 2026-09-29 | €422.80 | -0.63% | €424.10 | €427.60 | €422.50 | 383.30K |
| 2026-09-28 | €425.50 | +0.47% | €426.10 | €426.90 | €423.10 | 388.88K |
| 2026-09-25 | €423.50 | +1.03% | €421.10 | €424.70 | €420.40 | 611.87K |
| 2026-09-24 | €419.20 | +1.48% | €410.90 | €420.40 | €408.50 | 713.14K |
| 2026-09-23 | €413.10 | -3.97% | €432.00 | €432.00 | €412.90 | 1.18M |
| 2026-09-22 | €430.20 | -3.35% | €443.60 | €444.10 | €430.20 | 850.65K |
| 2026-09-21 | €445.10 | +0.41% | €445.00 | €445.90 | €441.90 | 391.46K |
| 2026-09-18 | €443.30 | -1.73% | €450.20 | €450.80 | €439.60 | 1.73M |
| 2026-09-17 | €451.10 | +0.42% | €450.00 | €452.40 | €448.60 | 423.57K |
| 2026-09-16 | €449.20 | +1.03% | €445.00 | €449.30 | €444.40 | 484.99K |
| 2026-09-15 | €444.60 | +0.02% | €443.20 | €447.00 | €440.40 | 0 |
| 2026-09-14 | €444.50 | +0.50% | €442.30 | €444.80 | €440.20 | 321.74K |
| 2026-09-11 | €442.30 | +0.64% | €442.40 | €444.50 | €440.60 | 297.95K |
| 2026-09-10 | €439.50 | +0.55% | €438.60 | €441.50 | €438.00 | 360.29K |
| 2026-09-09 | €437.10 | -1.86% | €438.80 | €441.00 | €434.00 | 632.20K |
| 2026-09-08 | €445.40 | -0.45% | €446.00 | €447.40 | €440.10 | 351.71K |
| 2026-09-07 | €447.40 | -0.71% | €448.50 | €449.80 | €445.90 | 289.55K |
| 2026-09-04 | €450.60 | -0.60% | €451.00 | €452.50 | €449.30 | 520.34K |
| 2026-09-03 | €453.30 | +0.91% | €450.00 | €454.60 | €449.30 | 391.33K |
| 2026-09-02 | €449.20 | -0.58% | €452.00 | €454.20 | €448.00 | 335.67K |
| 2026-09-01 | €451.80 | +0.22% | €451.90 | €453.80 | €447.90 | 368.78K |
| 2026-08-31 | €450.80 | -0.49% | €452.50 | €453.00 | €449.40 | 730.14K |
| 2026-08-28 | €453.00 | +1.75% | €448.40 | €453.40 | €448.00 | 431.22K |
| 2026-08-27 | €445.20 | -1.44% | €450.30 | €451.50 | €444.10 | 355.89K |
| 2026-08-26 | €451.70 | +0.38% | €450.20 | €452.90 | €450.20 | 331.56K |
| 2026-08-25 | €450.00 | +1.03% | €447.90 | €451.40 | €446.70 | 425.62K |
| 2026-08-24 | €445.40 | +1.04% | €441.40 | €445.50 | €441.30 | 297.20K |
| 2026-08-21 | €440.80 | +0.57% | €440.50 | €442.80 | €438.80 | 453.31K |
| 2026-08-20 | €438.30 | +0.07% | €438.00 | €439.60 | €435.80 | 370.90K |
| 2026-08-19 | €438.00 | -0.90% | €441.80 | €443.40 | €438.00 | 489.79K |
| 2026-08-18 | €442.00 | +0.78% | €439.90 | €442.60 | €438.00 | 423.44K |
| 2026-08-17 | €438.60 | -0.93% | €441.20 | €442.40 | €438.60 | 459.49K |
| 2026-08-14 | €442.70 | +1.12% | €439.90 | €443.00 | €438.00 | 388.73K |
| 2026-08-13 | €437.80 | -0.25% | €439.40 | €443.50 | €437.80 | 413.33K |
| 2026-08-12 | €438.90 | +0.73% | €436.60 | €438.90 | €436.10 | 505.61K |
| 2026-08-11 | €435.70 | -0.46% | €437.80 | €439.60 | €434.70 | 465.58K |
| 2026-08-10 | €437.70 | +0.97% | €436.00 | €441.00 | €436.00 | 628.91K |
| 2026-08-07 | €433.50 | -1.63% | €435.60 | €441.70 | €433.40 | 1.02M |
| 2026-08-06 | €440.70 | +0.94% | €440.50 | €443.90 | €438.70 | 681.99K |
| 2026-08-05 | €436.60 | +0.44% | €436.00 | €438.60 | €435.10 | 422.65K |
| 2026-08-04 | €434.70 | +0.42% | €433.60 | €435.90 | €431.90 | 489.37K |
| 2026-08-03 | €432.90 | +0.09% | €432.60 | €434.70 | €431.30 | 564.61K |
| 2026-07-31 | €432.50 | +0.23% | €432.60 | €435.20 | €430.30 | 570.30K |
| 2026-07-30 | €431.50 | +0.77% | €426.30 | €433.50 | €426.30 | 417.86K |
| 2026-07-29 | €428.20 | -0.97% | €432.20 | €433.60 | €426.50 | 528.63K |
| 2026-07-28 | €432.40 | +0.46% | €432.90 | €433.70 | €429.80 | 370.85K |
| 2026-07-27 | €430.40 | +0.77% | €430.00 | €432.30 | €428.90 | 536.60K |
| 2026-07-24 | €427.10 | +0.64% | €426.40 | €427.40 | €424.10 | 386.86K |
| 2026-07-23 | €424.40 | -0.40% | €426.30 | €427.70 | €422.30 | 571.95K |
| 2026-07-22 | €426.10 | +0.78% | €422.80 | €430.60 | €422.30 | 582.30K |
| 2026-07-21 | €422.80 | 0.00% | €422.30 | €423.80 | €420.00 | 0 |
| 2026-07-20 | €422.80 | -0.02% | €420.50 | €425.00 | €420.50 | 331.35K |
| 2026-07-17 | €422.90 | +0.79% | €419.20 | €423.50 | €418.60 | 533.00K |
| 2026-07-16 | €419.60 | +0.77% | €415.70 | €419.60 | €413.60 | 426.55K |
| 2026-07-15 | €416.40 | -1.09% | €418.20 | €418.80 | €412.50 | 515.91K |
| 2026-07-14 | €421.00 | 0.00% | €419.90 | €421.70 | €417.60 | 476.28K |
| 2026-07-13 | €421.00 | -0.14% | €422.60 | €425.00 | €420.80 | 352.49K |
| 2026-07-10 | €421.60 | -0.26% | €423.80 | €425.50 | €421.60 | 421.52K |
| 2026-07-09 | €422.70 | +1.00% | €419.80 | €423.10 | €419.50 | 502.03K |
| 2026-07-08 | €418.50 | -1.02% | €420.00 | €421.10 | €412.80 | 575.02K |
| 2026-07-07 | €422.80 | +0.62% | €422.00 | €424.00 | €420.20 | 450.71K |
| 2026-07-06 | €420.20 | +0.10% | €422.90 | €423.40 | €419.50 | 323.07K |
| 2026-07-03 | €419.80 | +0.33% | €419.20 | €421.50 | €417.40 | 388.72K |
| 2026-07-02 | €418.40 | +1.04% | €415.00 | €420.90 | €413.80 | 697.75K |
| 2026-07-01 | €414.10 | 0.00% | €413.70 | €414.30 | €409.70 | 436.33K |
| 2026-06-30 | €414.10 | +1.30% | €410.00 | €414.10 | €409.70 | 741.60K |
| 2026-06-29 | €408.80 | +0.22% | €407.90 | €410.70 | €407.80 | 476.86K |
| 2026-06-26 | €407.90 | +0.20% | €406.90 | €408.80 | €405.20 | 447.62K |
| 2026-06-25 | €407.10 | +0.64% | €403.20 | €407.70 | €402.50 | 537.63K |
| 2026-06-24 | €404.50 | -0.17% | €401.90 | €405.80 | €401.50 | 570.65K |
| 2026-06-23 | €405.20 | -0.34% | €403.50 | €405.80 | €401.10 | 490.28K |
| 2026-06-22 | €406.60 | +1.55% | €403.00 | €406.90 | €400.80 | 577.80K |
| 2026-06-19 | €400.40 | +0.10% | €400.00 | €402.70 | €398.10 | 1.66M |
| 2026-06-18 | €400.00 | -0.05% | €400.20 | €401.60 | €397.90 | 813.28K |
| 2026-06-17 | €400.20 | +0.30% | €398.80 | €400.20 | €396.10 | 688.34K |
| 2026-06-16 | €399.00 | +1.09% | €397.00 | €399.20 | €394.00 | 473.41K |
| 2026-06-15 | €394.70 | +2.15% | €391.00 | €396.50 | €388.80 | 736.98K |
| 2026-06-12 | €386.40 | +0.81% | €385.00 | €388.30 | €383.10 | 495.28K |
| 2026-06-11 | €383.30 | +0.47% | €380.70 | €385.40 | €380.30 | 431.87K |
| 2026-06-10 | €381.50 | +0.95% | €379.40 | €382.60 | €376.60 | 539.63K |
| 2026-06-09 | €377.90 | +1.02% | €373.00 | €381.30 | €373.00 | 525.83K |
| 2026-06-08 | €374.10 | +0.35% | €372.20 | €375.60 | €371.50 | 519.90K |
| 2026-06-05 | €372.80 | +0.40% | €371.70 | €373.40 | €370.80 | 381.34K |
| 2026-06-04 | €371.30 | +0.73% | €370.70 | €373.20 | €369.30 | 483.72K |
| 2026-06-03 | €368.60 | -2.15% | €373.60 | €374.90 | €368.30 | 696.16K |
| 2026-06-02 | €376.70 | +0.48% | €374.70 | €377.60 | €372.80 | 441.00K |
| 2026-06-01 | €374.90 | -1.76% | €379.90 | €382.00 | €371.20 | 698.75K |
| 2026-05-29 | €381.60 | +0.18% | €383.50 | €384.20 | €379.50 | 2.16M |