UK markets open in 19 minutes

Allianz SE (ALV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
178.52+0.98 (+0.55%)
At close: 05:35PM CEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 2022177.50179.36177.22178.52178.52550,668
17 Aug 2022180.44181.04176.98177.54177.54863,497
16 Aug 2022179.12181.76179.12179.94179.94758,340
15 Aug 2022181.46181.92177.58178.78178.78838,328
12 Aug 2022179.96182.04179.64181.08181.08823,797
11 Aug 2022179.24180.06178.30179.00179.00466,553
10 Aug 2022178.48180.44176.84178.50178.50752,127
09 Aug 2022177.58179.48177.02178.56178.56646,159
08 Aug 2022177.48178.98175.22177.84177.84868,388
05 Aug 2022177.32177.64173.90176.64176.641,797,860
04 Aug 2022180.00181.40179.22179.46179.46662,437
03 Aug 2022176.74179.38176.04179.18179.18688,556
02 Aug 2022177.50178.28175.60176.24176.24652,286
01 Aug 2022177.54179.86177.46178.28178.28800,439
29 Jul 2022174.64178.12173.48177.32177.321,162,686
28 Jul 2022174.68175.10172.38173.38173.38801,069
27 Jul 2022174.38175.20172.90173.82173.82582,838
26 Jul 2022174.16174.66172.78173.64173.64640,263
25 Jul 2022174.18176.30173.80174.42174.42694,241
22 Jul 2022174.20175.32173.12174.12174.12819,311
21 Jul 2022175.34175.76172.00174.38174.381,008,480
20 Jul 2022176.60177.38173.54175.14175.14811,605
19 Jul 2022172.92176.70172.34175.72175.72836,608
18 Jul 2022174.08176.08173.42173.68173.68678,300
15 Jul 2022170.58173.34169.14173.00173.001,026,423
14 Jul 2022175.60176.40168.20169.94169.941,755,542
13 Jul 2022176.16177.46174.54175.98175.981,318,057
12 Jul 2022178.28178.28178.28178.28178.28-
11 Jul 2022178.22180.78178.02178.28178.28594,433
08 Jul 2022178.24180.48177.58180.28180.28781,334
07 Jul 2022178.94179.44177.62178.46178.461,040,280
06 Jul 2022176.36177.82173.76175.50175.501,463,614
05 Jul 2022184.02184.02175.02175.22175.221,619,467
04 Jul 2022182.92184.36182.48183.02183.02507,166
01 Jul 2022179.42183.46179.18182.00182.00817,938
30 Jun 2022181.52182.36179.72182.12182.121,463,925
29 Jun 2022182.14184.96181.98183.72183.72881,044
28 Jun 2022181.92184.74181.92183.10183.10788,906
27 Jun 2022181.62182.24180.20181.04181.041,069,053
24 Jun 2022179.94182.14179.24181.20181.201,308,269
23 Jun 2022183.60183.68179.00179.00179.001,430,610
22 Jun 2022182.40184.50180.72183.84183.841,064,903
21 Jun 2022187.04188.00185.14185.14185.14785,860
20 Jun 2022184.32186.12183.08186.12186.12688,793
17 Jun 2022184.40185.04181.98183.44183.442,634,736
16 Jun 2022185.66185.94182.46183.50183.501,207,497
15 Jun 2022185.00188.78184.78186.50186.501,592,810
14 Jun 2022183.00184.30181.74182.06182.061,192,019
13 Jun 2022180.82182.54179.62182.04182.041,481,944
10 Jun 2022188.50188.50182.00182.50182.501,817,582
09 Jun 2022191.14191.88189.14189.38189.381,064,398
08 Jun 2022196.02196.52191.22191.58191.581,271,278
07 Jun 2022196.60198.98195.34196.16196.16738,920
06 Jun 2022196.76199.10196.08198.30198.30496,756
03 Jun 2022195.88196.72194.32195.18195.18-
02 Jun 2022193.90193.90193.90193.90193.90-
01 Jun 2022196.42197.26193.78193.90193.90981,150
31 May 2022198.50198.90194.58195.02195.021,893,257
30 May 2022198.80198.80198.80198.80198.80-
27 May 2022198.80198.80198.80198.80198.80-
26 May 2022198.00199.24197.26198.80198.80938,622
25 May 2022197.86197.86197.86197.86197.86-
24 May 2022197.60199.56196.96197.86197.86730,915
23 May 2022198.72199.38197.04199.38199.38793,718
20 May 2022197.06198.98195.32195.58195.581,421,293
19 May 2022198.16199.12194.34194.80194.801,588,151
18 May 2022202.35203.10200.20200.85200.85832,350
17 May 2022199.54202.60198.54202.25202.251,592,794
16 May 2022199.86200.70197.40198.82198.82955,154
13 May 2022198.34198.34198.34198.34198.34-
12 May 2022202.00203.35196.74198.34198.341,497,983
11 May 2022196.94205.65195.88205.15205.152,192,975
10 May 2022194.50196.06192.54193.72193.721,370,842
09 May 2022195.02196.18191.18191.66191.661,341,406
06 May 2022199.76199.76199.76199.76199.76-
05 May 2022208.75208.75199.04199.76199.762,267,534
04 May 2022217.00217.00213.55213.55213.551,504,498
03 May 2022216.65217.45215.20217.00217.001,260,773
02 May 2022215.20216.15213.50215.00215.001,264,328
29 Apr 2022216.25216.85214.00216.20216.201,174,939
28 Apr 2022215.10218.65212.45214.35214.351,263,652
27 Apr 2022213.30213.30213.30213.30213.30-
26 Apr 2022215.45216.80213.25213.30213.301,411,430
25 Apr 2022215.40217.40212.45212.65212.651,636,768
22 Apr 2022220.40221.85219.10219.20219.201,317,312
21 Apr 2022220.30220.30220.30220.30220.30-
20 Apr 2022219.00221.20218.45220.30220.301,075,426
19 Apr 2022220.15220.15217.05218.05218.051,073,081
14 Apr 2022217.60219.50216.95219.10219.101,229,708
13 Apr 2022218.00219.55216.10217.50217.50966,191
12 Apr 2022216.40219.20214.65219.20219.201,092,592
11 Apr 2022216.50220.55216.40219.30219.30945,463
08 Apr 2022216.15217.65215.60216.95216.95795,264
07 Apr 2022215.55216.60212.90213.30213.301,135,947
06 Apr 2022215.85217.65213.05214.70214.701,131,462
05 Apr 2022215.90217.65214.60216.10216.10918,932
04 Apr 2022218.60218.85215.70216.85216.85965,201
01 Apr 2022217.50219.65216.85218.00218.00855,703
31 Mar 2022217.90218.45216.05216.55216.551,231,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...