UK markets open in 7 hours 12 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.35 -0.58 (-0.71%) GOLD FUTURES
2,303.30 +0.40 (+0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,634.35 -2,518.84 (-4.92%)
Allianz SE (0M6S.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:16PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 267.70 | 269.40 | 261.90 | 266.86 | 266.86 | 1,114,915 |
| 29 Apr 2024 | 267.20 | 269.60 | 264.30 | 266.74 | 266.74 | 280,775 |
| 26 Apr 2024 | 265.15 | 266.50 | 262.30 | 264.40 | 264.40 | 244,021 |
| 25 Apr 2024 | 267.10 | 268.70 | 260.60 | 262.70 | 262.70 | 213,710 |
| 24 Apr 2024 | 269.30 | 271.80 | 265.20 | 266.91 | 266.91 | 152,707 |
| 23 Apr 2024 | 268.00 | 270.50 | 265.00 | 270.36 | 270.36 | 307,889 |
| 22 Apr 2024 | 265.70 | 268.00 | 260.00 | 266.70 | 266.70 | 288,194 |
| 19 Apr 2024 | 260.40 | 263.90 | 258.70 | 262.27 | 262.27 | 365,013 |
| 18 Apr 2024 | 261.85 | 263.40 | 259.40 | 262.04 | 262.04 | 482,377 |
| 17 Apr 2024 | 259.05 | 263.90 | 257.40 | 261.40 | 261.40 | 135,114 |
| 16 Apr 2024 | 259.45 | 265.60 | 258.40 | 259.88 | 259.88 | 330,249 |
| 15 Apr 2024 | 264.00 | 265.60 | 260.00 | 263.97 | 263.97 | 282,875 |
| 12 Apr 2024 | 263.20 | 264.60 | 259.40 | 262.04 | 262.04 | 447,349 |
| 11 Apr 2024 | 263.30 | 265.00 | 259.10 | 261.84 | 261.84 | 278,217 |
| 10 Apr 2024 | 265.10 | 269.90 | 261.30 | 263.50 | 263.50 | 797,349 |
| 09 Apr 2024 | 268.20 | 270.20 | 263.60 | 264.05 | 264.05 | 125,441 |
| 08 Apr 2024 | 266.70 | 270.50 | 265.30 | 268.06 | 268.06 | 128,628 |
| 05 Apr 2024 | 269.10 | 270.00 | 266.90 | 268.77 | 268.77 | 223,477 |
| 04 Apr 2024 | 274.20 | 276.10 | 272.20 | 272.96 | 272.96 | 90,401 |
| 03 Apr 2024 | 274.60 | 276.50 | 274.00 | 274.37 | 274.37 | 115,390 |
| 02 Apr 2024 | 278.15 | 280.00 | 272.20 | 274.97 | 274.97 | 176,140 |
| 28 Mar 2024 | 277.02 | 279.15 | 275.30 | 277.74 | 277.74 | 159,256 |
| 27 Mar 2024 | 277.08 | 279.00 | 275.30 | 277.50 | 277.50 | 187,061 |
| 26 Mar 2024 | 275.50 | 278.15 | 273.80 | 277.01 | 277.01 | 332,685 |
| 25 Mar 2024 | 271.92 | 276.10 | 271.40 | 274.58 | 274.58 | 309,078 |
| 22 Mar 2024 | 273.45 | 274.95 | 271.50 | 272.34 | 272.34 | 296,285 |
| 21 Mar 2024 | 271.98 | 273.75 | 269.20 | 272.71 | 272.71 | 321,048 |
| 20 Mar 2024 | 270.73 | 271.15 | 269.65 | 270.51 | 270.51 | 150,970 |
| 19 Mar 2024 | 266.35 | 271.25 | 264.60 | 267.75 | 267.75 | 153,004 |
| 18 Mar 2024 | 265.27 | 268.25 | 264.15 | 266.03 | 266.03 | 885,935 |
| 15 Mar 2024 | 264.92 | 267.75 | 263.00 | 266.61 | 266.61 | 287,471 |
| 14 Mar 2024 | 265.73 | 267.65 | 262.25 | 264.60 | 264.60 | 564,839 |
| 13 Mar 2024 | 263.83 | 266.30 | 262.25 | 265.40 | 265.40 | 162,747 |
| 12 Mar 2024 | 260.88 | 264.00 | 259.35 | 261.61 | 261.61 | 703,937 |
| 11 Mar 2024 | 257.55 | 260.40 | 256.45 | 260.25 | 260.25 | 413,864 |
| 08 Mar 2024 | 257.08 | 259.25 | 254.75 | 257.99 | 257.99 | 216,195 |
| 07 Mar 2024 | 254.45 | 256.40 | 252.65 | 255.70 | 255.70 | 194,398 |
| 06 Mar 2024 | 254.18 | 256.00 | 252.65 | 254.61 | 254.61 | 66,503 |
| 05 Mar 2024 | 252.13 | 254.45 | 250.45 | 253.37 | 253.37 | 37,440 |
| 04 Mar 2024 | 251.95 | 252.45 | 251.05 | 251.90 | 251.90 | 75,101 |
| 01 Mar 2024 | 254.48 | 256.20 | 250.70 | 253.05 | 253.05 | 132,979 |
| 29 Feb 2024 | 249.05 | 253.90 | 247.05 | 250.00 | 250.00 | 603,490 |
| 28 Feb 2024 | 248.70 | 249.85 | 246.50 | 248.59 | 248.59 | 83,996 |
| 27 Feb 2024 | 245.43 | 248.05 | 244.00 | 246.46 | 246.46 | 290,297 |
| 26 Feb 2024 | 247.60 | 248.85 | 245.00 | 246.16 | 246.16 | 809,563 |
| 23 Feb 2024 | 252.70 | 256.45 | 245.70 | 246.55 | 246.55 | 474,709 |
| 22 Feb 2024 | 252.60 | 256.00 | 249.15 | 255.07 | 255.07 | 216,010 |
| 21 Feb 2024 | 249.73 | 251.85 | 247.90 | 250.01 | 250.01 | 367,727 |
| 20 Feb 2024 | 248.27 | 250.15 | 246.65 | 249.22 | 249.22 | 1,069,120 |
| 19 Feb 2024 | 247.20 | 248.95 | 245.60 | 248.20 | 248.20 | 135,703 |
| 16 Feb 2024 | 246.70 | 249.50 | 244.50 | 247.91 | 247.91 | 86,236 |
| 15 Feb 2024 | 244.60 | 246.50 | 243.05 | 245.50 | 245.50 | 101,738 |
| 14 Feb 2024 | 245.38 | 247.20 | 244.20 | 245.66 | 245.66 | 581,692 |
| 13 Feb 2024 | 245.50 | 247.75 | 244.35 | 245.81 | 245.81 | 59,735 |
| 12 Feb 2024 | 243.50 | 246.25 | 242.05 | 245.29 | 245.29 | 70,849 |
| 09 Feb 2024 | 243.90 | 245.35 | 241.10 | 242.62 | 242.62 | 147,552 |
| 08 Feb 2024 | 246.65 | 248.65 | 243.75 | 244.64 | 244.64 | 77,042 |
| 07 Feb 2024 | 247.63 | 249.35 | 245.10 | 246.96 | 246.96 | 195,281 |
| 06 Feb 2024 | 246.20 | 248.10 | 243.90 | 247.67 | 247.67 | 132,098 |
| 05 Feb 2024 | 245.52 | 247.20 | 244.20 | 244.83 | 244.83 | 162,145 |
| 02 Feb 2024 | 247.05 | 247.55 | 243.75 | 245.13 | 245.13 | 135,988 |
| 01 Feb 2024 | 246.85 | 249.30 | 244.40 | 245.50 | 245.50 | 30,570 |
| 31 Jan 2024 | 249.13 | 250.45 | 246.10 | 247.82 | 247.82 | 166,430 |
| 30 Jan 2024 | 246.63 | 248.25 | 245.05 | 247.36 | 247.36 | 117,210 |
| 29 Jan 2024 | 248.23 | 249.75 | 245.50 | 246.59 | 246.59 | 128,370 |
| 26 Jan 2024 | 247.10 | 248.65 | 245.35 | 247.96 | 247.96 | 120,998 |
| 25 Jan 2024 | 248.98 | 250.80 | 245.30 | 245.64 | 245.64 | 81,786 |
| 24 Jan 2024 | 243.85 | 248.50 | 242.35 | 248.44 | 248.44 | 185,720 |
| 23 Jan 2024 | 249.95 | 251.50 | 244.75 | 245.64 | 245.64 | 145,338 |
| 22 Jan 2024 | 249.07 | 249.86 | 245.65 | 249.76 | 249.76 | 265,627 |
| 19 Jan 2024 | 244.98 | 249.15 | 243.55 | 246.61 | 246.61 | 297,576 |
| 18 Jan 2024 | 244.30 | 246.35 | 242.65 | 244.90 | 244.90 | 117,230 |
| 17 Jan 2024 | 242.23 | 244.90 | 241.15 | 243.65 | 243.65 | 184,029 |
| 16 Jan 2024 | 242.15 | 243.90 | 239.50 | 242.38 | 242.38 | 167,618 |
| 15 Jan 2024 | 242.48 | 242.85 | 240.20 | 241.84 | 241.84 | 305,427 |
| 12 Jan 2024 | 241.23 | 242.80 | 238.20 | 241.64 | 241.64 | 346,983 |
| 11 Jan 2024 | 243.52 | 245.10 | 239.25 | 241.15 | 241.15 | 104,764 |
| 10 Jan 2024 | 243.43 | 245.15 | 242.05 | 242.70 | 242.70 | 90,854 |
| 09 Jan 2024 | 244.98 | 246.55 | 242.00 | 243.55 | 243.55 | 371,047 |
| 08 Jan 2024 | 243.85 | 244.90 | 242.10 | 243.58 | 243.58 | 617,312 |
| 05 Jan 2024 | 244.13 | 245.00 | 241.95 | 243.49 | 243.49 | 132,935 |
| 04 Jan 2024 | 243.10 | 245.50 | 241.05 | 244.68 | 244.68 | 62,707 |
| 03 Jan 2024 | 246.52 | 248.00 | 241.85 | 242.94 | 242.94 | 191,020 |
| 02 Jan 2024 | 242.82 | 246.60 | 242.65 | 244.95 | 244.95 | 227,320 |
| 29 Dec 2023 | 240.85 | 242.55 | 239.20 | 241.90 | 241.90 | 30,997 |
| 28 Dec 2023 | 242.18 | 242.70 | 240.60 | 241.01 | 241.01 | 57,199 |
| 27 Dec 2023 | 242.05 | 244.10 | 240.75 | 241.65 | 241.65 | 48,875 |
| 22 Dec 2023 | 242.27 | 243.35 | 240.20 | 242.68 | 242.68 | 39,347 |
| 21 Dec 2023 | 242.35 | 243.75 | 240.75 | 241.90 | 241.90 | 493,974 |
| 20 Dec 2023 | 243.00 | 243.45 | 241.00 | 242.21 | 242.21 | 858,868 |
| 19 Dec 2023 | 241.00 | 243.25 | 239.25 | 242.50 | 242.50 | 330,063 |
| 18 Dec 2023 | 240.38 | 242.00 | 238.70 | 240.59 | 240.59 | 291,951 |
| 15 Dec 2023 | 240.05 | 242.75 | 239.45 | 240.53 | 240.53 | 1,293,853 |
| 14 Dec 2023 | 243.77 | 246.45 | 234.35 | 240.96 | 240.96 | 659,819 |
| 13 Dec 2023 | 245.52 | 247.00 | 243.90 | 245.41 | 245.41 | 1,067,592 |
| 12 Dec 2023 | 244.77 | 246.30 | 242.30 | 245.44 | 245.44 | 391,820 |
| 11 Dec 2023 | 243.85 | 245.45 | 242.25 | 243.95 | 243.95 | 407,302 |
| 08 Dec 2023 | 242.82 | 244.40 | 240.65 | 243.80 | 243.80 | 170,469 |
| 07 Dec 2023 | 240.85 | 243.25 | 239.40 | 240.95 | 240.95 | 542,353 |
| 06 Dec 2023 | 239.15 | 242.05 | 237.30 | 240.91 | 240.91 | 247,482 |
| *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.