Allianz SE (ALV) Price History
Daily open, high, low, close and volume for Allianz SE (ALV) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €420.70 | €421.40 | €420.60 | €421.20 | 40 |
| 2026-10-09 | €417.60 | €419.60 | €417.60 | €419.60 | 12 |
| 2026-10-08 | €414.80 | €415.90 | €412.50 | €415.90 | 24 |
| 2026-10-07 | €418.10 | €418.80 | €415.80 | €416.40 | 18 |
| 2026-10-06 | €422.20 | €422.40 | €420.70 | €420.90 | 24 |
| 2026-10-05 | €417.80 | €418.50 | €417.60 | €417.60 | 0 |
| 2026-10-02 | €411.20 | €414.20 | €411.20 | €413.80 | 4 |
| 2026-10-01 | €411.10 | €414.60 | €410.10 | €414.60 | 0 |
| 2026-09-30 | €427.30 | €427.30 | €417.00 | €418.00 | 4 |
| 2026-09-29 | €424.90 | €426.40 | €423.20 | €423.20 | 49 |
| 2026-09-28 | €425.20 | €425.70 | €424.10 | €425.70 | 3 |
| 2026-09-25 | €425.00 | €425.00 | €422.60 | €423.60 | 0 |
| 2026-09-24 | €419.60 | €420.20 | €412.70 | €420.20 | 81 |
| 2026-09-23 | €429.90 | €429.90 | €408.20 | €414.10 | 235 |
| 2026-09-22 | €439.30 | €439.30 | €431.90 | €431.90 | 148 |
| 2026-09-21 | €444.00 | €444.00 | €442.30 | €443.00 | 0 |
| 2026-09-18 | €447.00 | €447.00 | €440.00 | €440.30 | 59 |
| 2026-09-17 | €449.80 | €451.50 | €449.20 | €451.50 | 30 |
| 2026-09-16 | €446.40 | €447.30 | €446.10 | €447.30 | 66 |
| 2026-09-15 | €442.10 | €453.50 | €442.10 | €446.00 | 60 |
| 2026-09-14 | €442.80 | €444.30 | €442.80 | €443.20 | 31 |
| 2026-09-11 | €444.00 | €444.40 | €443.10 | €444.00 | 0 |
| 2026-09-10 | €439.40 | €444.00 | €439.40 | €444.00 | 37 |
| 2026-09-09 | €439.80 | €439.80 | €434.70 | €436.40 | 36 |
| 2026-09-08 | €447.00 | €447.00 | €441.10 | €443.60 | 64 |
| 2026-09-07 | €449.10 | €449.10 | €447.60 | €447.60 | 1 |
| 2026-09-04 | €450.60 | €451.50 | €450.20 | €450.60 | 25 |
| 2026-09-03 | €450.60 | €453.90 | €449.90 | €453.90 | 85 |
| 2026-09-02 | €452.40 | €452.40 | €450.20 | €450.70 | 12 |
| 2026-09-01 | €451.40 | €451.90 | €448.50 | €451.90 | 11 |
| 2026-08-31 | €451.80 | €452.70 | €450.00 | €450.00 | 25 |
| 2026-08-28 | €449.60 | €451.50 | €449.60 | €451.50 | 27 |
| 2026-08-27 | €450.80 | €450.80 | €445.60 | €447.30 | 12 |
| 2026-08-26 | €451.30 | €452.20 | €451.30 | €452.20 | 2 |
| 2026-08-25 | €448.00 | €450.40 | €448.00 | €450.40 | 94 |
| 2026-08-24 | €441.80 | €442.70 | €441.80 | €442.70 | 0 |
| 2026-08-21 | €439.50 | €441.20 | €438.90 | €441.10 | 10 |
| 2026-08-20 | €437.00 | €439.60 | €437.00 | €439.60 | 9 |
| 2026-08-19 | €443.30 | €443.30 | €439.80 | €439.80 | 0 |
| 2026-08-18 | €439.00 | €441.60 | €439.00 | €441.60 | 0 |
| 2026-08-17 | €440.60 | €441.80 | €440.60 | €441.10 | 50 |
| 2026-08-14 | €439.10 | €442.70 | €438.90 | €442.70 | 21 |
| 2026-08-13 | €440.80 | €442.40 | €439.80 | €439.80 | 33 |
| 2026-08-12 | €436.10 | €438.10 | €436.10 | €437.20 | 2 |
| 2026-08-11 | €439.00 | €439.00 | €435.10 | €438.50 | 36 |
| 2026-08-10 | €437.70 | €440.00 | €437.50 | €437.70 | 54 |
| 2026-08-07 | €439.30 | €440.40 | €437.50 | €439.70 | 153 |
| 2026-08-06 | €439.10 | €443.40 | €439.10 | €441.50 | 30 |
| 2026-08-05 | €436.00 | €437.90 | €436.00 | €437.20 | 0 |
| 2026-08-04 | €435.60 | €435.60 | €433.40 | €434.40 | 0 |
| 2026-08-03 | €433.00 | €434.60 | €433.00 | €434.60 | 0 |
| 2026-07-31 | €432.20 | €434.30 | €431.00 | €431.00 | 25 |
| 2026-07-30 | €430.00 | €433.20 | €430.00 | €433.20 | 30 |
| 2026-07-29 | €431.70 | €431.70 | €427.00 | €427.00 | 2 |
| 2026-07-28 | €431.40 | €433.10 | €429.80 | €429.80 | 58 |
| 2026-07-27 | €430.80 | €431.30 | €430.10 | €431.30 | 0 |
| 2026-07-24 | €427.10 | €427.10 | €425.20 | €426.60 | 51 |
| 2026-07-23 | €425.30 | €426.40 | €423.60 | €423.60 | 2 |
| 2026-07-22 | €424.60 | €430.20 | €424.60 | €427.00 | 25 |
| 2026-07-21 | €426.40 | €426.40 | €420.60 | €422.30 | 17 |
| 2026-07-20 | €422.00 | €424.70 | €415.00 | €422.90 | 75 |
| 2026-07-17 | €419.70 | €423.40 | €419.70 | €423.40 | 77 |
| 2026-07-16 | €414.90 | €418.60 | €414.90 | €418.60 | 22 |
| 2026-07-15 | €418.60 | €418.60 | €415.50 | €415.50 | 0 |
| 2026-07-14 | €419.40 | €421.30 | €418.10 | €421.30 | 75 |
| 2026-07-13 | €424.20 | €424.20 | €421.80 | €421.80 | 0 |
| 2026-07-10 | €422.70 | €424.60 | €422.70 | €422.70 | 8 |
| 2026-07-09 | €420.50 | €421.90 | €420.20 | €421.90 | 0 |
| 2026-07-08 | €419.90 | €419.90 | €414.60 | €418.20 | 100 |
| 2026-07-07 | €420.50 | €423.80 | €420.50 | €423.80 | 1 |
| 2026-07-06 | €421.70 | €421.70 | €420.60 | €420.60 | 0 |
| 2026-07-03 | €419.40 | €420.60 | €418.30 | €420.60 | 0 |
| 2026-07-02 | €414.20 | €419.70 | €414.20 | €419.70 | 0 |
| 2026-07-01 | €413.10 | €414.00 | €410.00 | €414.00 | 194 |
| 2026-06-30 | €410.40 | €413.20 | €410.40 | €412.90 | 0 |
| 2026-06-29 | €408.70 | €409.70 | €408.70 | €409.70 | 26 |
| 2026-06-26 | €405.80 | €408.20 | €405.80 | €407.80 | 14 |
| 2026-06-25 | €404.20 | €407.00 | €404.20 | €407.00 | 26 |
| 2026-06-24 | €404.20 | €410.40 | €403.90 | €405.30 | 60 |
| 2026-06-23 | €402.60 | €405.80 | €402.60 | €405.80 | 12 |
| 2026-06-22 | €405.00 | €406.40 | €401.40 | €406.40 | 150 |
| 2026-06-19 | €398.80 | €402.20 | €398.80 | €402.20 | 11 |
| 2026-06-18 | €400.60 | €401.00 | €398.00 | €399.70 | 0 |
| 2026-06-17 | €399.40 | €399.40 | €397.10 | €399.30 | 0 |
| 2026-06-16 | €395.80 | €399.20 | €395.80 | €399.20 | 5 |
| 2026-06-15 | €391.00 | €395.20 | €390.40 | €395.20 | 23 |
| 2026-06-12 | €384.90 | €387.50 | €380.80 | €386.80 | 250 |
| 2026-06-11 | €380.90 | €384.60 | €380.90 | €383.00 | 29 |
| 2026-06-10 | €380.90 | €382.40 | €378.00 | €382.40 | 34 |
| 2026-06-09 | €376.00 | €380.80 | €376.00 | €377.50 | 0 |
| 2026-06-08 | €373.00 | €374.90 | €372.70 | €374.00 | 1 |
| 2026-06-05 | €372.40 | €373.00 | €371.60 | €373.00 | 5 |
| 2026-06-04 | €370.60 | €372.90 | €370.40 | €370.60 | 0 |
| 2026-06-03 | €373.60 | €374.30 | €369.50 | €369.50 | 6 |
| 2026-06-02 | €374.70 | €376.90 | €374.70 | €376.60 | 6 |
| 2026-06-01 | €380.10 | €380.10 | €371.80 | €374.40 | 49 |
| 2026-05-29 | €382.50 | €382.50 | €380.10 | €381.50 | 0 |
| 2026-05-28 | €387.20 | €387.20 | €379.80 | €379.80 | 29 |
| 2026-05-27 | €397.20 | €397.20 | €388.40 | €389.40 | 2 |
| 2026-05-26 | €392.60 | €392.60 | €389.20 | €389.20 | 0 |
| 2026-05-25 | €388.20 | €391.20 | €388.20 | €391.20 | 11 |
| 2026-05-22 | €392.10 | €392.10 | €384.90 | €384.90 | 62 |
| 2026-05-21 | €384.80 | €387.30 | €384.80 | €385.70 | 33 |
| 2026-05-20 | €380.60 | €386.50 | €378.80 | €385.00 | 110 |
| 2026-05-19 | €382.70 | €384.10 | €382.70 | €383.00 | 0 |
| 2026-05-18 | €373.60 | €381.10 | €373.60 | €381.10 | 0 |
| 2026-05-15 | €378.40 | €378.40 | €374.60 | €374.60 | 39 |
| 2026-05-14 | €374.70 | €386.50 | €374.60 | €386.50 | 24 |
| 2026-05-13 | €373.40 | €375.90 | €371.90 | €372.60 | 139 |
| 2026-05-12 | €366.30 | €368.80 | €366.30 | €368.60 | 2 |
| 2026-05-11 | €367.10 | €372.50 | €367.10 | €372.50 | 12 |
| 2026-05-08 | €370.20 | €371.40 | €367.60 | €367.60 | 55 |
| 2026-05-07 | €396.00 | €396.00 | €389.30 | €389.30 | 52 |
| 2026-05-06 | €388.80 | €396.70 | €388.80 | €394.10 | 130 |
| 2026-05-05 | €384.40 | €384.40 | €375.70 | €383.10 | 116 |
| 2026-05-04 | €386.10 | €386.10 | €377.00 | €377.00 | 0 |
| 2026-04-30 | €380.60 | €388.70 | €380.60 | €388.70 | 2 |
| 2026-04-29 | €390.10 | €390.10 | €385.30 | €385.30 | 58 |
| 2026-04-28 | €389.80 | €393.00 | €389.80 | €391.90 | 29 |
| 2026-04-27 | €387.10 | €400.00 | €387.10 | €388.10 | 256 |
| 2026-04-24 | €386.50 | €388.30 | €386.50 | €388.30 | 2 |
| 2026-04-23 | €387.70 | €389.80 | €385.20 | €389.80 | 78 |
| 2026-04-22 | €393.60 | €393.60 | €389.20 | €389.20 | 3 |
| 2026-04-21 | €393.50 | €396.70 | €393.50 | €394.40 | 50 |
| 2026-04-20 | €386.80 | €389.80 | €386.80 | €389.30 | 0 |
| 2026-04-17 | €386.10 | €390.70 | €386.10 | €390.70 | 1 |
| 2026-04-16 | €386.00 | €388.00 | €386.00 | €386.10 | 1 |
| 2026-04-15 | €386.00 | €386.40 | €383.30 | €386.40 | 1 |
| 2026-04-14 | €379.80 | €383.30 | €379.60 | €383.30 | 0 |
| 2026-04-13 | €374.80 | €378.80 | €374.80 | €378.80 | 40 |
| 2026-04-10 | €378.30 | €379.70 | €377.40 | €377.80 | 4 |
| 2026-04-09 | €378.90 | €378.90 | €376.40 | €377.70 | 2 |
| 2026-04-08 | €373.90 | €379.40 | €373.90 | €377.20 | 4 |
| 2026-04-07 | €369.90 | €372.20 | €367.10 | €367.10 | 108 |
| 2026-04-02 | €364.40 | €367.50 | €363.50 | €367.50 | 33 |
| 2026-04-01 | €366.30 | €367.70 | €366.00 | €367.50 | 41 |
| 2026-03-31 | €358.10 | €366.30 | €358.10 | €358.40 | 73 |
| 2026-03-30 | €351.00 | €356.10 | €345.50 | €356.10 | 122 |
| 2026-03-27 | €351.40 | €351.80 | €349.50 | €351.40 | 1 |
| 2026-03-26 | €353.00 | €353.00 | €349.70 | €350.20 | 7 |
| 2026-03-25 | €355.00 | €355.00 | €353.00 | €353.00 | 33 |
| 2026-03-24 | €351.90 | €351.90 | €347.20 | €349.80 | 0 |
| 2026-03-23 | €341.30 | €352.70 | €341.00 | €350.20 | 75 |
| 2026-03-20 | €357.20 | €357.20 | €348.30 | €348.30 | 43 |
| 2026-03-19 | €355.50 | €355.50 | €350.90 | €353.50 | 77 |
| 2026-03-18 | €364.10 | €371.50 | €359.10 | €359.80 | 94 |
| 2026-03-17 | €358.80 | €362.10 | €358.80 | €362.10 | 22 |
| 2026-03-16 | €360.60 | €360.60 | €354.00 | €359.50 | 154 |
| 2026-03-13 | €350.00 | €356.50 | €350.00 | €355.00 | 35 |
| 2026-03-12 | €351.20 | €351.20 | €347.50 | €350.70 | 25 |
| 2026-03-11 | €350.70 | €351.30 | €350.30 | €351.30 | 6 |
| 2026-03-10 | €352.40 | €354.40 | €352.40 | €354.40 | 0 |
| 2026-03-09 | €340.30 | €345.60 | €340.00 | €344.70 | 75 |
| 2026-03-06 | €353.90 | €353.90 | €343.50 | €346.40 | 24 |
| 2026-03-05 | €356.60 | €366.30 | €352.80 | €352.80 | 195 |
| 2026-03-04 | €357.30 | €362.00 | €357.20 | €360.00 | 42 |
| 2026-03-03 | €360.50 | €360.50 | €353.40 | €354.50 | 40 |
| 2026-03-02 | €373.40 | €373.60 | €370.80 | €370.90 | 20 |
| 2026-02-27 | €387.90 | €387.90 | €382.30 | €382.30 | 125 |
| 2026-02-26 | €374.20 | €384.60 | €374.20 | €384.60 | 81 |
| 2026-02-25 | €379.00 | €381.70 | €379.00 | €381.70 | 49 |
| 2026-02-24 | €377.20 | €378.30 | €376.90 | €378.30 | 20 |
| 2026-02-23 | €378.90 | €380.80 | €378.90 | €379.20 | 26 |
| 2026-02-20 | €375.10 | €379.40 | €375.10 | €379.40 | 0 |
| 2026-02-19 | €372.80 | €373.90 | €372.00 | €372.00 | 2 |
| 2026-02-18 | €373.70 | €374.90 | €373.30 | €373.30 | 2 |
| 2026-02-17 | €369.10 | €373.30 | €369.10 | €373.10 | 0 |
| 2026-02-16 | €371.00 | €372.30 | €369.60 | €369.60 | 18 |
| 2026-02-13 | €370.00 | €370.00 | €367.00 | €367.60 | 28 |
| 2026-02-12 | €370.80 | €370.80 | €366.70 | €366.70 | 8 |
| 2026-02-11 | €376.30 | €376.30 | €367.80 | €367.80 | 0 |
| 2026-02-10 | €379.50 | €379.90 | €375.90 | €375.90 | 98 |
| 2026-02-09 | €387.70 | €387.70 | €384.50 | €387.10 | 25 |
| 2026-02-06 | €385.10 | €387.30 | €384.90 | €387.30 | 0 |
| 2026-02-05 | €386.00 | €390.00 | €383.60 | €383.80 | 54 |
| 2026-02-04 | €385.60 | €387.80 | €377.40 | €387.80 | 0 |
| 2026-02-03 | €379.80 | €382.00 | €379.80 | €382.00 | 12 |
| 2026-02-02 | €373.30 | €379.40 | €373.30 | €379.40 | 0 |
| 2026-01-30 | €374.10 | €374.10 | €370.90 | €370.90 | 5 |
| 2026-01-29 | €368.60 | €372.10 | €368.60 | €369.50 | 27 |
| 2026-01-28 | €365.90 | €367.70 | €364.70 | €367.70 | 10 |
| 2026-01-27 | €366.60 | €368.50 | €366.10 | €366.10 | 0 |
| 2026-01-26 | €366.10 | €366.10 | €363.80 | €365.10 | 12 |
| 2026-01-23 | €370.00 | €370.00 | €362.90 | €362.90 | 41 |
| 2026-01-22 | €372.40 | €373.50 | €370.10 | €370.10 | 0 |
| 2026-01-21 | €372.20 | €372.20 | €367.60 | €367.60 | 1 |
| 2026-01-20 | €375.30 | €376.00 | €372.10 | €373.40 | 6 |
| 2026-01-19 | €377.20 | €379.20 | €377.20 | €379.00 | 29 |
| 2026-01-16 | €382.00 | €382.60 | €379.70 | €379.70 | 2 |
| 2026-01-15 | €379.10 | €382.50 | €379.10 | €381.70 | 16 |
| 2026-01-14 | €377.00 | €380.10 | €376.30 | €380.10 | 0 |
| 2026-01-13 | €379.30 | €380.60 | €379.30 | €379.80 | 0 |
| 2026-01-12 | €377.90 | €381.40 | €377.90 | €379.40 | 30 |
| 2026-01-09 | €387.40 | €387.40 | €382.10 | €382.40 | 5 |
| 2026-01-08 | €386.30 | €388.00 | €386.30 | €388.00 | 12 |
| 2026-01-07 | €390.80 | €390.80 | €383.50 | €383.50 | 0 |
| 2026-01-06 | €392.50 | €395.20 | €391.40 | €391.40 | 0 |
| 2026-01-05 | €386.30 | €388.00 | €385.40 | €386.00 | 36 |
| 2026-01-02 | €390.70 | €392.70 | €386.90 | €386.90 | 24 |
| 2025-12-30 | €389.00 | €392.90 | €388.20 | €392.90 | 10 |
| 2025-12-29 | €391.50 | €391.50 | €388.80 | €389.50 | 2 |
| 2025-12-23 | €391.20 | €391.40 | €390.00 | €391.40 | 1 |
| 2025-12-22 | €388.50 | €390.00 | €388.30 | €390.00 | 6 |
| 2025-12-19 | €387.30 | €388.70 | €387.30 | €388.70 | 29 |
| 2025-12-18 | €382.90 | €385.60 | €382.90 | €385.60 | 13 |
| 2025-12-17 | €385.20 | €386.40 | €385.20 | €385.90 | 6 |
| 2025-12-16 | €384.50 | €384.50 | €383.30 | €383.30 | 1 |
| 2025-12-15 | €383.60 | €383.60 | €383.10 | €383.60 | 14 |
| 2025-12-12 | €385.20 | €385.40 | €380.60 | €380.60 | 10 |
| 2025-12-11 | €380.10 | €383.20 | €380.10 | €383.20 | 13 |
| 2025-12-10 | €381.00 | €381.00 | €378.30 | €379.30 | 0 |
| 2025-12-09 | €375.10 | €380.80 | €375.10 | €380.80 | 25 |
| 2025-12-08 | €367.30 | €369.80 | €367.30 | €369.80 | 14 |
| 2025-12-05 | €366.90 | €369.00 | €366.90 | €366.90 | 0 |
| 2025-12-04 | €366.30 | €368.00 | €366.00 | €368.00 | 1 |
| 2025-12-03 | €369.40 | €369.40 | €365.00 | €365.00 | 0 |
| 2025-12-02 | €370.50 | €372.80 | €370.50 | €371.80 | 0 |
| 2025-12-01 | €372.30 | €372.30 | €368.80 | €369.40 | 0 |
| 2025-11-28 | €370.30 | €372.70 | €370.00 | €371.70 | 10 |
| 2025-11-27 | €372.10 | €372.10 | €370.40 | €371.50 | 0 |
| 2025-11-26 | €368.10 | €373.30 | €368.10 | €373.30 | 20 |
| 2025-11-25 | €362.50 | €367.60 | €362.40 | €367.60 | 2 |
| 2025-11-24 | €363.60 | €363.70 | €360.90 | €363.70 | 0 |
| 2025-11-21 | €360.80 | €365.80 | €360.80 | €364.00 | 10 |
| 2025-11-20 | €361.20 | €363.20 | €361.20 | €363.10 | 0 |
| 2025-11-19 | €359.80 | €360.50 | €358.10 | €360.20 | 0 |
| 2025-11-18 | €357.90 | €359.30 | €357.70 | €359.30 | 36 |
| 2025-11-17 | €366.10 | €366.40 | €362.70 | €363.10 | 82 |
| 2025-11-14 | €371.00 | €371.30 | €367.10 | €367.10 | 44 |
| 2025-11-13 | €363.70 | €363.70 | €357.70 | €362.60 | 40 |
| 2025-11-12 | €359.60 | €361.50 | €359.60 | €361.50 | 20 |
| 2025-11-11 | €356.20 | €358.30 | €356.20 | €358.30 | 29 |
| 2025-11-10 | €354.90 | €356.60 | €354.20 | €356.60 | 0 |
| 2025-11-07 | €353.00 | €353.00 | €350.00 | €351.30 | 2 |
| 2025-11-06 | €353.90 | €354.30 | €348.00 | €348.00 | 0 |
| 2025-11-05 | €352.20 | €355.70 | €352.20 | €355.70 | 0 |
| 2025-11-04 | €347.20 | €353.70 | €346.50 | €353.70 | 1 |
| 2025-11-03 | €355.00 | €355.00 | €352.60 | €352.60 | 42 |
| 2025-10-31 | €354.90 | €354.90 | €347.20 | €347.20 | 41 |
| 2025-10-30 | €355.30 | €360.50 | €352.50 | €360.50 | 0 |
| 2025-10-29 | €355.10 | €356.20 | €354.10 | €354.60 | 0 |
| 2025-10-28 | €357.50 | €357.70 | €355.50 | €357.00 | 8 |
| 2025-10-27 | €353.30 | €356.20 | €353.30 | €356.20 | 45 |
| 2025-10-24 | €350.70 | €355.80 | €349.20 | €355.80 | 0 |
| 2025-10-23 | €350.40 | €351.70 | €347.50 | €347.50 | 8 |
| 2025-10-22 | €354.20 | €354.20 | €350.50 | €351.40 | 0 |
| 2025-10-21 | €353.30 | €355.00 | €353.00 | €353.50 | 42 |
| 2025-10-20 | €350.50 | €352.30 | €349.70 | €352.30 | 0 |
| 2025-10-17 | €357.70 | €357.70 | €348.10 | €348.10 | 112 |
| 2025-10-16 | €372.70 | €372.70 | €362.60 | €364.00 | 21 |
| 2025-10-15 | €370.40 | €371.90 | €366.80 | €366.80 | 16 |
| 2025-10-14 | €367.30 | €370.50 | €367.30 | €369.80 | 35 |
| 2025-10-13 | €369.30 | €370.60 | €367.90 | €368.50 | 3 |
| 2025-10-10 | €370.70 | €371.80 | €368.20 | €368.20 | 0 |
| 2025-10-09 | €371.50 | €372.00 | €370.20 | €370.20 | 29 |