UK markets close in 55 minutes

Allianz SE (ALIZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
24.78+0.46 (+1.89%)
As of 10:20AM EDT. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202324.7324.8224.7224.7824.7816,639
21 Sept 202324.4324.5424.3224.3224.3276,900
20 Sept 202324.6624.8224.5124.5324.53107,700
19 Sept 202324.8024.9424.8024.9324.93125,600
18 Sept 202324.7024.7724.5924.6924.6979,900
15 Sept 202324.7024.8824.7024.7824.7896,300
14 Sept 202324.5424.6924.5224.6324.63151,500
13 Sept 202324.3724.4124.2624.3024.3076,600
12 Sept 202324.2124.3724.1824.2624.26116,500
11 Sept 202324.0424.1524.0124.1324.13127,300
08 Sept 202323.6723.7923.6023.7023.70188,800
07 Sept 202323.6223.7323.5423.6023.60141,300
06 Sept 202323.6323.7123.5823.6623.6678,100
05 Sept 202323.9123.9123.7023.7023.7080,800
01 Sept 202324.4124.4124.1224.1724.1767,000
31 Aug 202324.5124.5124.2124.2924.2965,100
30 Aug 202324.6024.6724.4824.5224.5279,400
29 Aug 202324.2924.5724.2924.5224.52108,200
28 Aug 202324.2024.2824.2024.2624.26117,800
25 Aug 202324.0324.1023.8624.0024.0066,900
24 Aug 202324.0124.1623.9223.9523.9596,000
23 Aug 202324.0324.1223.9924.1024.1075,000
22 Aug 202324.1024.1223.8923.9023.90128,500
21 Aug 202324.0424.1123.9224.1024.10148,200
18 Aug 202323.7724.0623.7724.0124.01134,100
17 Aug 202324.2224.2323.9623.9823.98103,100
16 Aug 202324.1024.2123.9523.9523.9592,700
15 Aug 202324.1524.1823.9824.0124.01107,300
14 Aug 202324.3224.5024.2624.4324.43117,000
11 Aug 202324.4524.4624.3324.3924.39115,400
10 Aug 202324.3624.7224.3624.4424.44360,700
09 Aug 202323.5523.6523.4323.5623.56197,200
08 Aug 202323.2023.3523.1223.3423.34137,700
07 Aug 202323.5323.6523.4823.6523.6563,000
04 Aug 202323.3923.6123.3323.3323.3373,800
03 Aug 202323.0723.1823.0123.1623.1689,600
02 Aug 202323.2923.3023.0523.0523.05163,900
01 Aug 202323.6923.7723.6223.6623.6672,300
31 Jul 202323.9824.0623.8623.8723.8768,000
28 Jul 202324.1424.2024.0424.1024.1082,000
27 Jul 202323.9424.0623.8023.8023.8063,500
26 Jul 202323.6523.9923.6523.9323.9376,700
25 Jul 202323.7723.8423.7623.8323.83113,000
24 Jul 202323.7523.8523.7023.7823.7850,700
21 Jul 202323.8723.9023.7823.7923.7981,300
20 Jul 202323.8124.0023.7623.8023.8089,000
19 Jul 202323.5923.6523.5023.5523.5568,300
18 Jul 202323.5223.6723.5223.6323.6361,200
17 Jul 202323.4623.6523.4423.5923.5975,300
14 Jul 202323.6023.6023.5023.5023.5081,600
13 Jul 202323.6423.8123.6423.7823.7870,300
12 Jul 202323.2623.4823.2123.4323.4357,400
11 Jul 202322.7322.9022.7322.8722.87101,300
10 Jul 202322.5422.6422.5322.5622.56107,100
07 Jul 202322.1822.4822.1822.3022.30174,900
06 Jul 202322.2622.2621.9422.1622.16144,900
05 Jul 202322.6422.6422.4622.4922.49165,600
03 Jul 202323.3523.3823.2323.3123.3153,200
30 Jun 202323.3423.3423.1723.2223.2285,000
29 Jun 202322.9522.9822.9022.9222.92334,700
28 Jun 202323.0423.1522.9723.0423.04363,600
27 Jun 202323.0323.1722.9923.1323.13149,100
26 Jun 202322.7522.8222.7022.8122.81113,000
23 Jun 202322.6322.7922.5922.7022.7093,900
22 Jun 202322.8922.9322.7622.7722.7771,200
21 Jun 202322.7622.9322.7222.8622.86107,400
20 Jun 202322.8722.8722.7422.7822.7876,300
16 Jun 202323.0423.0422.8722.9022.9088,100
15 Jun 202322.7123.0022.7022.9722.9794,300
14 Jun 202322.7122.7522.4922.5522.5566,500
13 Jun 202322.5522.6122.4422.4822.48130,200
12 Jun 202322.3922.5022.3122.4622.46122,300
09 Jun 202322.3322.4022.2922.3322.33117,800
08 Jun 202322.4922.5522.4422.4822.4873,800
07 Jun 202322.3722.3922.2222.3122.31137,500
06 Jun 202322.4422.5422.4422.5322.5393,600
05 Jun 202322.5422.5422.4122.4622.46158,900
02 Jun 202322.4222.5722.4222.4922.49168,900
01 Jun 202321.6922.0521.6922.0322.03474,300
31 May 202321.6121.6121.1321.3821.38244,000
30 May 202322.3222.3722.1622.2922.29111,100
26 May 202322.1122.2422.1122.2122.2182,100
25 May 202321.9922.0821.9522.0722.07116,800
24 May 202322.2422.2422.0022.0722.0785,200
23 May 202322.7722.8522.6222.6422.64123,800
22 May 202322.7922.8822.7322.8322.8398,600
19 May 202322.8522.9522.8322.9222.92123,200
18 May 202322.5722.6622.4922.6422.6485,200
17 May 202322.5522.6922.4422.6522.6577,700
16 May 202322.6322.6922.5522.6322.6396,200
15 May 202322.7722.9122.7322.8822.88147,400
12 May 202323.0423.0822.8722.9622.9660,200
11 May 202322.9323.1422.8623.0523.0549,200
10 May 202323.3723.5023.1223.3123.31109,200
09 May 202323.5023.6823.4723.6423.64106,400
08 May 202323.7923.9423.7923.7923.79151,200
05 May 202323.5423.8923.5423.8323.83108,600
05 May 20231.253 Dividend
04 May 202324.6524.7324.1424.2723.02135,200
03 May 202324.3924.9924.3924.7423.46544,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...