Allianz SE (ALIZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:13PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 290.50 | 291.30 | 279.71 | 291.30 | 291.30 | 100 |
| 24 Apr 2024 | 295.25 | 295.25 | 288.04 | 294.82 | 294.82 | 100 |
| 23 Apr 2024 | 282.25 | 295.73 | 282.25 | 295.73 | 295.73 | 1,300 |
| 22 Apr 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| 19 Apr 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 1,400 |
| 18 Apr 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - |
| 17 Apr 2024 | 277.25 | 279.75 | 277.25 | 277.50 | 277.50 | 100 |
| 16 Apr 2024 | 277.32 | 277.32 | 272.50 | 277.00 | 277.00 | 100 |
| 15 Apr 2024 | 281.55 | 283.20 | 277.32 | 277.32 | 277.32 | 300 |
| 12 Apr 2024 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 100 |
| 11 Apr 2024 | 280.00 | 280.00 | 279.00 | 279.13 | 279.13 | 400 |
| 10 Apr 2024 | 284.25 | 284.25 | 282.00 | 282.00 | 282.00 | 400 |
| 09 Apr 2024 | 285.86 | 285.86 | 285.86 | 285.86 | 285.86 | 100 |
| 08 Apr 2024 | 288.35 | 292.13 | 286.50 | 286.50 | 286.50 | 200 |
| 05 Apr 2024 | 285.95 | 285.95 | 285.95 | 285.95 | 285.95 | 100 |
| 04 Apr 2024 | 295.05 | 295.05 | 295.00 | 295.00 | 295.00 | 1,500 |
| 03 Apr 2024 | 297.50 | 297.50 | 295.00 | 295.05 | 295.05 | 300 |
| 02 Apr 2024 | 292.82 | 292.82 | 292.82 | 292.82 | 292.82 | 100 |
| 01 Apr 2024 | 291.50 | 295.75 | 291.50 | 291.50 | 291.50 | 200 |
| 28 Mar 2024 | 300.00 | 300.00 | 297.54 | 297.54 | 297.54 | 800 |
| 27 Mar 2024 | 300.25 | 302.50 | 300.25 | 302.50 | 302.50 | 1,400 |
| 26 Mar 2024 | 299.44 | 299.44 | 299.44 | 299.44 | 299.44 | 100 |
| 25 Mar 2024 | 296.77 | 296.77 | 293.24 | 296.50 | 296.50 | 100 |
| 22 Mar 2024 | 296.80 | 296.80 | 288.76 | 288.76 | 288.76 | 200 |
| 21 Mar 2024 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | 100 |
| 20 Mar 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | - |
| 19 Mar 2024 | 292.70 | 294.75 | 291.39 | 292.50 | 292.50 | 500 |
| 18 Mar 2024 | 292.30 | 292.30 | 287.16 | 291.30 | 291.30 | 100 |
| 15 Mar 2024 | 291.46 | 295.00 | 291.46 | 295.00 | 295.00 | 100 |
| 14 Mar 2024 | 288.00 | 288.45 | 286.60 | 288.45 | 288.45 | 100 |
| 13 Mar 2024 | 293.65 | 294.00 | 288.06 | 293.50 | 293.50 | 900 |
| 12 Mar 2024 | 288.00 | 288.25 | 285.21 | 288.25 | 288.25 | 200 |
| 11 Mar 2024 | 281.05 | 284.18 | 281.05 | 283.00 | 283.00 | 400 |
| 08 Mar 2024 | 282.50 | 282.98 | 281.75 | 282.98 | 282.98 | 2,400 |
| 07 Mar 2024 | 279.00 | 282.50 | 278.00 | 282.50 | 282.50 | 500 |
| 06 Mar 2024 | 277.00 | 279.00 | 275.64 | 279.00 | 279.00 | 100 |
| 05 Mar 2024 | 275.00 | 275.00 | 274.50 | 274.50 | 274.50 | 100 |
| 04 Mar 2024 | 268.08 | 270.50 | 268.08 | 270.50 | 270.50 | 100 |
| 01 Mar 2024 | 280.85 | 280.85 | 272.25 | 272.25 | 272.25 | 100 |
| 29 Feb 2024 | 270.00 | 275.04 | 270.00 | 272.00 | 272.00 | 300 |
| 28 Feb 2024 | 266.91 | 269.25 | 266.91 | 269.00 | 269.00 | 100 |
| 27 Feb 2024 | 270.50 | 270.50 | 265.13 | 268.00 | 268.00 | 400 |
| 26 Feb 2024 | 266.50 | 266.50 | 263.00 | 263.00 | 263.00 | 500 |
| 23 Feb 2024 | 270.20 | 270.20 | 263.50 | 266.10 | 266.10 | 300 |
| 22 Feb 2024 | 274.85 | 275.25 | 272.50 | 272.50 | 272.50 | 300 |
| 21 Feb 2024 | 271.18 | 271.18 | 267.50 | 267.50 | 267.50 | 600 |
| 20 Feb 2024 | 269.75 | 274.00 | 266.50 | 266.50 | 266.50 | 200 |
| 16 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 100 |
| 15 Feb 2024 | 262.36 | 264.66 | 262.36 | 263.92 | 263.92 | 100 |
| 14 Feb 2024 | 263.10 | 263.10 | 259.74 | 259.75 | 259.75 | 400 |
| 13 Feb 2024 | 261.75 | 267.00 | 261.75 | 267.00 | 267.00 | 100 |
| 12 Feb 2024 | 260.11 | 260.11 | 260.11 | 260.11 | 260.11 | 100 |
| 09 Feb 2024 | 261.48 | 261.48 | 261.48 | 261.48 | 261.48 | 1,000 |
| 08 Feb 2024 | 263.00 | 267.00 | 261.48 | 261.48 | 261.48 | 100 |
| 07 Feb 2024 | 264.50 | 264.50 | 260.50 | 260.50 | 260.50 | 100 |
| 06 Feb 2024 | 266.50 | 270.50 | 266.50 | 270.50 | 270.50 | 100 |
| 05 Feb 2024 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | 100 |
| 02 Feb 2024 | 265.00 | 265.00 | 260.50 | 260.50 | 260.50 | 100 |
| 01 Feb 2024 | 266.00 | 266.00 | 262.00 | 262.08 | 262.08 | 100 |
| 31 Jan 2024 | 270.00 | 272.38 | 262.50 | 262.50 | 262.50 | 500 |
| 30 Jan 2024 | 266.45 | 269.90 | 264.02 | 264.50 | 264.50 | 600 |
| 29 Jan 2024 | 268.40 | 271.50 | 267.25 | 271.50 | 271.50 | 100 |
| 26 Jan 2024 | 266.50 | 273.42 | 266.50 | 267.98 | 267.98 | 100 |
| 25 Jan 2024 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | 100 |
| 24 Jan 2024 | 270.19 | 270.19 | 270.19 | 270.19 | 270.19 | 100 |
| 23 Jan 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100 |
| 22 Jan 2024 | 271.00 | 271.00 | 269.30 | 269.30 | 269.30 | 100 |
| 19 Jan 2024 | 267.00 | 270.00 | 267.00 | 270.00 | 270.00 | 100 |
| 18 Jan 2024 | 262.08 | 270.00 | 262.00 | 266.00 | 266.00 | 1,100 |
| 17 Jan 2024 | 265.25 | 265.25 | 261.50 | 261.50 | 261.50 | 1,000 |
| 16 Jan 2024 | 267.42 | 267.42 | 266.75 | 266.75 | 266.75 | 100 |
| 12 Jan 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 100 |
| 11 Jan 2024 | 265.00 | 265.00 | 258.04 | 258.04 | 258.04 | 100 |
| 10 Jan 2024 | 261.80 | 265.75 | 261.50 | 261.50 | 261.50 | 500 |
| 09 Jan 2024 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | - |
| 08 Jan 2024 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | - |
| 05 Jan 2024 | 268.30 | 268.30 | 265.55 | 265.55 | 265.55 | 900 |
| 04 Jan 2024 | 267.75 | 268.00 | 267.75 | 268.00 | 268.00 | 100 |
| 03 Jan 2024 | 262.00 | 264.50 | 262.00 | 264.50 | 264.50 | 100 |
| 02 Jan 2024 | 266.00 | 267.50 | 264.05 | 264.05 | 264.05 | 100 |
| 29 Dec 2023 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 100 |
| 28 Dec 2023 | 267.00 | 267.00 | 265.83 | 265.83 | 265.83 | 900 |
| 27 Dec 2023 | 267.75 | 267.75 | 264.50 | 264.50 | 264.50 | 100 |
| 26 Dec 2023 | 257.99 | 258.49 | 257.97 | 258.49 | 258.49 | 400 |
| 22 Dec 2023 | 265.50 | 268.60 | 265.00 | 265.01 | 265.01 | 200 |
| 21 Dec 2023 | 261.04 | 264.68 | 258.35 | 258.35 | 258.35 | 100 |
| 20 Dec 2023 | 260.94 | 266.00 | 258.65 | 258.65 | 258.65 | 300 |
| 19 Dec 2023 | 265.00 | 268.00 | 262.94 | 266.10 | 266.10 | 200 |
| 18 Dec 2023 | 259.08 | 259.08 | 259.08 | 259.08 | 259.08 | 100 |
| 15 Dec 2023 | 262.90 | 266.50 | 260.67 | 260.67 | 260.67 | 200 |
| 14 Dec 2023 | 259.58 | 267.96 | 258.39 | 262.92 | 262.92 | 600 |
| 13 Dec 2023 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1,200 |
| 12 Dec 2023 | 264.00 | 264.76 | 260.54 | 260.54 | 260.54 | 100 |
| 11 Dec 2023 | 261.64 | 264.00 | 261.64 | 263.96 | 263.96 | 600 |
| 08 Dec 2023 | 261.95 | 261.95 | 259.94 | 259.94 | 259.94 | 300 |
| 07 Dec 2023 | 259.50 | 260.10 | 257.50 | 257.50 | 257.50 | 1,500 |
| 06 Dec 2023 | 256.04 | 263.50 | 256.04 | 263.50 | 263.50 | 100 |
| 05 Dec 2023 | 255.20 | 255.38 | 253.50 | 253.54 | 253.54 | 1,000 |
| 04 Dec 2023 | 251.50 | 252.60 | 250.50 | 250.70 | 250.70 | 200 |
| 01 Dec 2023 | 263.00 | 263.00 | 248.68 | 248.91 | 248.91 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.