UK markets closed

Allianz SE (ALV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
265.60-3.50 (-1.30%)
At close: 09:49PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024268.30269.60263.00265.60265.606,283
02 May 2024267.80269.10267.00269.10269.103,075
30 Apr 2024267.30268.00266.10267.20267.202,222
29 Apr 2024267.90267.90266.20267.00267.005,569
26 Apr 2024264.50266.80263.10266.00266.002,451
25 Apr 2024265.50267.00260.70263.30263.302,336
24 Apr 2024272.20272.30265.70267.00267.003,056
23 Apr 2024267.50271.70267.40271.70271.702,742
22 Apr 2024265.60267.10264.60267.00267.002,229
19 Apr 2024258.40263.80258.00262.90262.903,081
18 Apr 2024263.20263.20260.70262.50262.503,324
17 Apr 2024259.40263.90259.00261.80261.802,015
16 Apr 2024262.00262.30259.00259.90259.903,441
15 Apr 2024262.00265.10262.00263.20263.202,454
12 Apr 2024262.70264.40261.40261.90261.902,140
11 Apr 2024262.70263.90259.50262.00262.005,447
10 Apr 2024265.80265.80261.50263.70263.704,176
09 Apr 2024268.10268.50263.50264.20264.209,140
08 Apr 2024269.40269.40265.70268.70268.704,774
05 Apr 2024269.30270.10267.80269.60269.605,827
04 Apr 2024274.60275.00269.40270.30270.306,482
03 Apr 2024273.30275.90273.30275.30275.303,166
02 Apr 2024277.00278.00272.50274.30274.304,277
28 Mar 2024277.60277.95276.70277.90277.902,321
27 Mar 2024278.10278.25276.60277.85277.853,440
26 Mar 2024275.10278.05275.10277.45277.453,178
25 Mar 2024271.60276.05271.60274.40274.405,190
22 Mar 2024272.55273.90271.65272.05272.052,901
21 Mar 2024272.70273.70270.30272.70272.706,260
20 Mar 2024271.20272.00269.80271.95271.951,523
19 Mar 2024265.50271.55265.50270.65270.652,402
18 Mar 2024267.60267.60265.00266.25266.251,452
15 Mar 2024264.80267.55264.05266.65266.653,986
14 Mar 2024265.75266.05262.90264.15264.153,388
13 Mar 2024263.45266.20263.45265.30265.305,114
12 Mar 2024261.05264.40259.80263.80263.802,597
11 Mar 2024258.90260.45256.80260.45260.453,768
08 Mar 2024257.15259.15256.60258.85258.853,559
07 Mar 2024254.30256.60254.30256.60256.602,598
06 Mar 2024254.45255.40254.20255.00255.003,767
05 Mar 2024251.80254.05251.55252.90252.90952
04 Mar 2024251.80252.60251.20252.10252.103,178
01 Mar 2024254.80254.85251.35252.45252.453,115
29 Feb 2024248.80253.65248.80253.15253.152,870
28 Feb 2024248.20249.30247.55248.60248.602,063
27 Feb 2024246.35248.55244.55248.55248.552,433
26 Feb 2024247.90248.70245.50246.20246.207,565
23 Feb 2024260.40260.70246.00248.15248.1531,444
22 Feb 2024251.85258.45251.85258.30258.3010,836
21 Feb 2024249.60251.60248.90251.35251.353,376
20 Feb 2024247.95249.45247.65249.45249.451,255
19 Feb 2024247.05248.80246.90248.75248.751,070
16 Feb 2024246.90249.15246.50247.15247.152,394
15 Feb 2024244.55246.90244.00246.90246.901,875
14 Feb 2024245.35246.25244.25244.25244.251,482
13 Feb 2024246.10247.20245.00245.65245.651,579
12 Feb 2024243.10246.20242.40246.00246.001,942
09 Feb 2024244.10244.10241.75243.85243.853,153
08 Feb 2024245.60246.15243.80244.45244.452,730
07 Feb 2024248.00248.00245.45246.30246.302,364
06 Feb 2024246.30248.00245.45247.60247.602,115
05 Feb 2024245.85246.50244.20245.80245.801,590
02 Feb 2024246.50247.05244.10246.35246.351,917
01 Feb 2024246.75247.50245.00246.70246.702,067
31 Jan 2024247.45250.00247.25247.55247.551,978
30 Jan 2024246.90248.05246.60247.70247.701,849
29 Jan 2024248.00248.60245.60246.55246.552,443
26 Jan 2024246.45248.55246.45247.25247.251,798
25 Jan 2024247.20248.70246.20246.65246.651,447
24 Jan 2024246.65248.30243.30248.30248.301,515
23 Jan 2024249.45250.00244.70245.15245.155,486
22 Jan 2024247.65249.80247.50249.30249.302,788
19 Jan 2024244.45248.05244.45247.20247.203,658
18 Jan 2024244.75245.50243.30245.50245.503,286
17 Jan 2024241.20244.80241.20243.60243.603,428
16 Jan 2024241.65243.05240.30242.50242.501,116
15 Jan 2024242.15243.05241.00242.85242.856,083
12 Jan 2024240.55242.70240.40242.05242.052,255
11 Jan 2024243.25244.00239.30241.05241.052,049
10 Jan 2024242.50243.40242.10242.95242.951,069
09 Jan 2024245.10245.70242.30243.05243.052,593
08 Jan 2024243.85245.00242.25245.00245.005,396
05 Jan 2024243.55245.10242.05243.05243.051,590
04 Jan 2024243.35245.65243.10245.15245.151,740
03 Jan 2024244.85247.00241.95242.35242.352,658
02 Jan 2024241.85246.35241.85244.65244.654,629
29 Dec 2023241.20242.30241.15242.15242.15774
28 Dec 2023241.75242.05240.65240.70240.701,680
27 Dec 2023242.60242.95241.50241.55241.552,022
22 Dec 2023241.95242.75241.95242.00242.002,684
21 Dec 2023240.65243.00240.65241.30241.303,946
20 Dec 2023242.70243.20241.15241.15241.152,255
19 Dec 2023240.20243.20240.10241.95241.953,473
18 Dec 2023240.05242.00240.00240.55240.551,979
15 Dec 2023240.00242.45239.50239.85239.852,977
14 Dec 2023246.95246.95238.35239.40239.404,814
13 Dec 2023245.50246.00243.70245.00245.003,446
12 Dec 2023245.05246.05243.95245.15245.155,881
11 Dec 2023243.55245.50243.00245.00245.006,409
08 Dec 2023241.75243.80241.70243.45243.454,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...