UK Markets closed

Allianz SE (ALV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
187.62+3.70 (+2.01%)
At close: 5:38PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2021186.16188.72184.66187.62187.621,329,050
20 Sept 2021188.16188.16182.52183.92183.921,997,772
17 Sept 2021193.34194.18190.20190.78190.782,767,644
16 Sept 2021193.00193.50191.82192.40192.401,037,740
15 Sept 2021193.00194.28192.16192.26192.261,232,759
14 Sept 2021194.80195.00192.34192.84192.841,054,612
13 Sept 2021192.90195.84192.62194.74194.74860,227
10 Sept 2021194.72195.64192.56193.26193.26895,585
09 Sept 2021195.46195.46193.36194.18194.181,138,066
08 Sept 2021------
07 Sept 2021197.62198.28197.10197.70197.70618,194
06 Sept 2021------
03 Sept 2021197.74198.24195.60196.68196.68688,291
02 Sept 2021199.04199.04197.24197.72197.72794,700
01 Sept 2021199.70202.45199.14199.30199.30925,196
31 Aug 2021198.32199.00196.48198.98198.981,245,758
30 Aug 2021199.02199.34197.76198.32198.32475,050
27 Aug 2021198.96199.04197.42199.00199.00569,990
26 Aug 2021200.00200.55198.26198.88198.88739,191
25 Aug 2021201.25201.50200.30200.85200.85488,980
24 Aug 2021200.15201.05199.24200.75200.75573,992
23 Aug 2021200.00200.65199.18199.26199.26576,945
20 Aug 2021197.84199.28197.20198.72198.72732,482
19 Aug 2021198.16199.62196.30198.02198.02972,872
18 Aug 2021198.64199.78197.52199.68199.68837,334
17 Aug 2021200.50200.65198.16198.70198.70863,447
16 Aug 2021200.50201.65199.98201.20201.20613,408
13 Aug 2021201.85203.10201.45201.65201.65615,456
12 Aug 2021201.15202.15200.50201.70201.70740,297
11 Aug 2021201.20202.15200.20201.70201.70723,301
10 Aug 2021200.00201.40199.20201.30201.30621,341
09 Aug 2021198.60200.40197.44199.60199.60790,348
06 Aug 2021199.00199.30196.50197.72197.721,473,919
05 Aug 2021190.00193.60189.30192.88192.881,213,046
04 Aug 2021192.50193.48189.00190.50190.501,835,721
03 Aug 2021193.00194.74191.86192.14192.142,073,588
02 Aug 2021202.00205.30189.90193.70193.705,205,191
30 Jul 2021209.95211.65209.80210.00210.00768,165
29 Jul 2021211.30212.35210.90211.50211.50491,856
28 Jul 2021210.45211.75209.65210.30210.30494,916
27 Jul 2021210.00210.55208.05210.20210.20494,611
26 Jul 2021209.15211.15207.80211.15211.15475,414
23 Jul 2021209.90211.15209.10210.50210.50621,651
22 Jul 2021210.00211.55208.50208.85208.85589,094
21 Jul 2021204.45208.40203.70207.60207.601,246,530
20 Jul 2021202.50205.25200.80203.35203.35913,141
19 Jul 2021206.90206.90200.05201.10201.101,601,686
16 Jul 2021211.30212.15208.25208.95208.95947,479
15 Jul 2021210.85211.30209.80211.00211.00589,900
14 Jul 2021211.50213.10211.00211.20211.20534,117
13 Jul 2021212.50213.85211.70212.20212.20690,273
12 Jul 2021211.80212.95209.95212.10212.10597,023
09 Jul 2021208.20212.10207.90212.10212.10997,238
08 Jul 2021210.75211.00206.70207.75207.751,528,265
07 Jul 2021212.20213.15210.75212.10212.10566,010
06 Jul 2021213.85213.85210.15211.30211.30704,645
05 Jul 2021212.35214.30211.10213.95213.95451,255
02 Jul 2021212.50213.60211.85212.85212.85657,099
01 Jul 2021212.60213.60210.25212.05212.05852,167
30 Jun 2021212.40213.20208.75210.30210.301,464,840
29 Jun 2021213.15214.80212.80212.80212.80555,109
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021216.70218.05214.20217.20217.20905,628
18 Jun 2021222.10222.10216.00217.30217.302,462,796
17 Jun 2021219.75223.50219.70222.65222.651,145,412
16 Jun 2021219.00220.30218.80219.80219.80855,248
15 Jun 2021218.00219.10217.30218.40218.40573,768
14 Jun 2021217.90218.55216.65216.65216.65683,219
11 Jun 2021218.05218.15215.65217.40217.40978,483
10 Jun 2021218.10220.10217.25218.20218.20942,480
09 Jun 2021218.55218.85215.60217.60217.60843,820
08 Jun 2021218.15219.40217.60218.40218.40673,998
07 Jun 2021218.60219.45217.55218.30218.30777,456
04 Jun 2021218.45219.30217.80218.65218.65638,379
03 Jun 2021217.20219.25216.40218.50218.50704,999
02 Jun 2021216.75217.60216.25217.15217.15532,611
01 Jun 2021216.10218.00215.60217.00217.00614,418
31 May 2021217.45217.45215.25215.45215.45509,155
28 May 2021217.20218.40215.55217.75217.75719,192
27 May 2021213.10216.70212.55215.35215.351,032,718
26 May 2021215.40215.75212.50214.10214.10649,037
25 May 2021217.35217.35215.10215.35215.35781,972
21 May 2021214.65217.35214.25216.50216.50916,404
20 May 2021215.15215.30212.95214.95214.95758,275
19 May 2021215.80216.45211.00213.75213.75958,578
18 May 2021218.50219.60215.85217.40217.40812,120
17 May 2021217.65218.20216.20217.65217.65627,302
14 May 2021216.80218.00215.95217.30217.30991,607
13 May 2021211.00215.45208.10215.20215.20886,435
12 May 2021212.50214.30210.40213.50213.501,008,699
11 May 2021213.45213.90209.60210.90210.90997,423
10 May 2021215.40216.00213.95215.20215.20691,598
07 May 2021213.85216.00213.20214.35214.35841,041
06 May 2021212.15215.90212.00212.70212.701,357,731
06 May 20219.6 Dividend
05 May 2021218.00221.50217.45221.50211.901,516,255
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...