UK markets closed

Allianz SE (0M6S.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
265.35+3.95 (+1.51%)
At close: 07:00PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024262.30266.50262.30265.35265.35243,988
25 Apr 2024267.10268.70260.60261.40261.40213,710
24 Apr 2024269.30271.80265.20265.55265.55152,707
23 Apr 2024268.00270.50265.00270.15270.15307,889
22 Apr 2024265.70268.00260.00266.30266.30288,193
19 Apr 2024260.40263.90258.70263.05263.05365,012
18 Apr 2024261.85263.40259.40262.55262.55482,377
17 Apr 2024259.05263.90257.40261.70261.70135,114
16 Apr 2024259.45265.60258.40258.95258.95330,248
15 Apr 2024264.00265.60260.00263.60263.60282,874
12 Apr 2024263.20264.60259.40262.05262.05447,348
11 Apr 2024263.30265.00259.10261.20261.20278,217
10 Apr 2024265.10269.90261.30263.25263.25797,348
09 Apr 2024268.20270.20263.60263.55263.55125,441
08 Apr 2024266.70270.50265.30268.05268.05128,628
05 Apr 2024269.10270.00266.90268.65268.65223,476
04 Apr 2024274.20276.10272.20272.30272.3090,400
03 Apr 2024274.60276.50274.00274.05274.05115,389
02 Apr 2024278.15280.00272.20274.70274.70176,139
28 Mar 2024277.02279.15275.30277.08277.08159,255
27 Mar 2024277.08279.00275.30277.48277.48187,061
26 Mar 2024275.50278.15273.80277.50277.50332,684
25 Mar 2024271.92276.10271.40275.73275.73309,078
22 Mar 2024273.45274.95271.50271.60271.60296,284
21 Mar 2024271.98273.75269.20272.58272.58321,048
20 Mar 2024270.73271.15269.65270.15270.15150,970
19 Mar 2024266.35271.25264.60271.15271.15153,003
18 Mar 2024265.27268.25264.15266.35266.35885,934
15 Mar 2024264.92267.75263.00266.80266.80481,179
14 Mar 2024265.73267.65262.25264.50264.50564,838
13 Mar 2024263.83266.30262.25265.55265.55162,746
12 Mar 2024260.88264.00259.35263.90263.90755,756
11 Mar 2024257.55260.40256.45259.67259.67413,864
08 Mar 2024257.08259.25254.75258.52258.52258,163
07 Mar 2024254.45256.40252.65255.57255.57194,397
06 Mar 2024254.18256.00252.65255.30255.3066,502
05 Mar 2024252.13254.45250.45253.75253.7537,439
04 Mar 2024251.95252.45251.05251.60251.6075,101
01 Mar 2024254.48256.20250.70251.68251.68132,978
29 Feb 2024249.05253.90247.05253.43253.43603,489
28 Feb 2024248.70249.85246.50248.93248.9383,995
27 Feb 2024245.43248.05244.00246.60246.60290,296
26 Feb 2024247.60248.85245.00246.60246.60809,563
23 Feb 2024252.70253.46245.70247.35247.35474,708
22 Feb 2024252.60256.00249.15254.80254.80216,009
21 Feb 2024249.73251.85247.90251.38251.38367,727
20 Feb 2024248.27250.15246.65248.88248.881,069,119
19 Feb 2024247.20248.95245.60248.65248.65135,702
16 Feb 2024246.70249.50244.50247.15247.1586,236
15 Feb 2024244.60246.50243.05245.63245.63101,738
14 Feb 2024245.38247.20244.20244.90244.90581,692
13 Feb 2024245.50247.75244.35245.43245.4359,734
12 Feb 2024243.50246.25242.05244.95244.9570,848
09 Feb 2024243.90245.35241.10243.05243.05147,552
08 Feb 2024246.65248.65243.75245.05245.0577,041
07 Feb 2024247.63249.35245.10245.68245.68215,988
06 Feb 2024246.20248.10243.90246.85246.85132,098
05 Feb 2024245.52247.20244.20244.75244.75162,144
02 Feb 2024247.05247.55243.75245.25245.25167,675
01 Feb 2024246.85249.30244.40245.27245.2764,561
31 Jan 2024249.13250.45246.10248.18248.18166,429
30 Jan 2024246.63248.25245.05247.27247.27117,209
29 Jan 2024248.23249.75245.50246.43246.43128,370
26 Jan 2024247.10248.65245.35247.73247.73120,997
25 Jan 2024248.98250.80245.30246.85246.8581,785
24 Jan 2024243.85248.50242.35247.80247.80185,720
23 Jan 2024249.95251.50244.75245.15245.15145,337
22 Jan 2024249.07249.86245.65249.40249.40265,626
19 Jan 2024244.98249.15243.55246.10246.10297,576
18 Jan 2024244.30246.35242.65244.88244.88117,230
17 Jan 2024242.23244.90241.15243.40243.40184,029
16 Jan 2024242.15243.90239.50242.73242.73167,617
15 Jan 2024241.50242.85240.20241.75241.75305,426
12 Jan 2024241.23242.80238.20242.15242.15346,982
11 Jan 2024243.52245.10239.25239.85239.85104,763
10 Jan 2024243.43245.15242.05242.30242.3090,853
09 Jan 2024244.98246.55242.00243.07243.07371,046
08 Jan 2024243.85244.90242.10244.40244.40617,312
05 Jan 2024244.13245.00241.95244.05244.05132,935
04 Jan 2024243.10245.50241.05244.60244.6062,707
03 Jan 2024246.52248.00241.85241.95241.95191,019
02 Jan 2024242.82246.60242.65244.05244.05227,320
29 Dec 2023240.85242.55239.20241.85241.8530,996
28 Dec 2023242.18242.70240.60241.48241.4857,198
27 Dec 2023242.05244.10240.75241.68241.6872,574
22 Dec 2023242.27243.35240.20242.50242.5039,347
21 Dec 2023242.35243.75240.75241.45241.45493,974
20 Dec 2023243.00243.45241.00241.90241.90858,867
19 Dec 2023241.00243.25239.25242.77242.77330,063
18 Dec 2023240.38242.00238.70241.38241.38291,950
15 Dec 2023240.05242.75239.45240.27240.271,293,853
14 Dec 2023243.77246.45234.35238.93238.93659,819
13 Dec 2023245.52247.00243.90245.90245.901,104,121
12 Dec 2023244.77246.30242.30245.13245.13391,819
11 Dec 2023243.85245.45242.25245.10245.10407,301
08 Dec 2023242.82244.40240.65242.50242.50170,469
07 Dec 2023240.85243.25239.40242.73242.73542,353
06 Dec 2023239.15242.05237.30241.15241.15247,482
05 Dec 2023235.20238.77235.05238.35238.35189,256
04 Dec 2023234.70236.65105.41235.15235.1558,617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...