UK markets close in 23 minutes

Allianz SE (ALV.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
259.50+0.40 (+0.15%)
As of 04:50PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024259.60262.20259.40259.50259.502,407
27 Jun 2024258.90260.50258.60259.10259.103,774
26 Jun 2024260.00260.50257.60258.50258.502,848
25 Jun 2024260.80262.10260.10260.30260.303,585
24 Jun 2024259.90261.40258.50260.30260.303,692
21 Jun 2024260.80261.10258.20259.90259.903,178
20 Jun 2024258.20260.30257.70259.90259.904,448
19 Jun 2024257.20259.00255.70257.70257.709,958
18 Jun 2024256.30257.80255.80256.70256.704,988
17 Jun 2024254.00256.60253.20255.90255.906,372
14 Jun 2024258.20258.20251.90253.00253.0010,673
13 Jun 2024260.20260.80256.20257.30257.305,928
12 Jun 2024256.60260.40256.40259.20259.205,401
11 Jun 2024259.10260.50255.20255.60255.606,380
10 Jun 2024261.50261.50258.70259.20259.204,813
07 Jun 2024263.50264.00260.00261.10261.105,029
06 Jun 2024262.80264.40261.40263.60263.607,953
05 Jun 2024262.70263.80261.00262.90262.908,873
04 Jun 2024267.60268.40260.20262.20262.2026,891
03 Jun 2024268.40271.20268.40269.90269.9018,195
31 May 2024265.30268.30265.20268.00268.0010,110
30 May 2024262.60265.80262.50265.60265.605,289
29 May 2024264.50265.20263.10263.50263.5011,334
28 May 2024266.00267.30264.50264.80264.809,265
27 May 2024264.60266.40264.00265.90265.906,958
24 May 2024262.80265.50261.00264.00264.0011,868
23 May 2024266.80267.10262.60262.60262.606,106
22 May 2024266.80267.70265.60266.00266.008,140
21 May 2024267.30267.90265.30266.50266.506,401
20 May 2024267.00268.40266.60266.60266.606,545
17 May 2024264.90267.90264.90266.70266.7020,293
16 May 2024263.00268.00263.00264.90264.9010,250
15 May 2024265.00265.00259.80263.10263.1014,202
14 May 2024265.70265.80263.50265.30265.3011,665
13 May 2024264.90266.70264.70265.50265.5012,494
10 May 2024263.90267.20263.90264.80264.8013,000
09 May 2024261.80263.90260.70263.50263.5012,142
09 May 202413.8 Dividend
08 May 2024273.00275.40272.80273.70259.9010,295
07 May 2024270.70274.20269.80273.00259.2419,387
06 May 2024265.20270.40265.00269.80256.2014,174
03 May 2024268.90269.80262.80265.60252.2111,122
02 May 2024267.70269.00266.80268.40254.877,425
30 Apr 2024267.50268.10266.00266.50253.069,713
29 Apr 2024267.40267.80265.60267.10253.636,365
26 Apr 2024263.60266.40262.70266.20252.783,909
25 Apr 2024265.90267.20260.60263.00249.748,358
24 Apr 2024271.90272.20265.40266.40252.979,301
23 Apr 2024267.70271.30267.20270.30256.677,456
22 Apr 2024265.60269.30264.40267.20253.738,866
19 Apr 2024258.90263.60258.60263.40250.127,544
18 Apr 2024261.80263.00260.50261.30248.139,250
17 Apr 2024259.40263.70259.20261.40248.226,102
16 Apr 2024262.40262.40259.00259.50246.4217,042
15 Apr 2024262.00265.40261.80262.90249.6411,303
12 Apr 2024262.60264.50261.30261.70248.5111,197
11 Apr 2024264.20264.20259.30262.20248.989,535
10 Apr 2024264.90266.60261.50263.50250.2116,212
09 Apr 2024268.20268.30263.60264.60251.269,209
08 Apr 2024269.50269.70266.10267.60254.1116,182
05 Apr 2024268.90270.20267.20269.30255.7213,537
04 Apr 2024275.20275.30269.00269.80256.209,009
03 Apr 2024273.30276.40273.30274.70260.857,850
02 Apr 2024277.50280.00272.30274.20260.378,465
28 Mar 2024277.80278.05276.55277.55263.5615,156
27 Mar 2024277.60278.40276.40277.40263.4114,228
26 Mar 2024274.55278.15274.55277.10263.1312,519
25 Mar 2024271.80276.10271.80274.50260.6618,456
22 Mar 2024272.65273.95271.50271.70258.007,883
21 Mar 2024272.30273.65270.25272.85259.098,521
20 Mar 2024270.80272.35269.70271.95258.246,349
19 Mar 2024265.60271.45265.45270.95257.297,172
18 Mar 2024267.25267.25265.00266.00252.597,879
15 Mar 2024264.25267.70263.60266.35252.928,605
14 Mar 2024265.60265.75262.75264.35251.0213,647
13 Mar 2024264.00266.35263.70265.30251.9210,743
12 Mar 2024260.80264.25259.90264.00250.6911,071
11 Mar 2024259.50260.80256.65260.20247.0813,174
08 Mar 2024255.75259.20255.75258.75245.707,922
07 Mar 2024254.60256.70254.45256.30243.3810,854
06 Mar 2024254.10255.50253.80254.65241.8115,101
05 Mar 2024251.40254.15251.15253.15240.398,819
04 Mar 2024252.70252.80251.00252.05239.347,536
01 Mar 2024254.60254.65251.10252.30239.589,686
29 Feb 2024248.25253.70248.25253.40240.6211,298
28 Feb 2024247.90249.30247.05248.60236.078,482
27 Feb 2024246.60248.10244.30247.75235.269,818
26 Feb 2024247.90248.90245.45246.35233.9322,972
23 Feb 2024260.00261.00245.80248.05235.5452,486
22 Feb 2024251.45258.60251.45256.45243.5213,567
21 Feb 2024249.20251.90248.90251.15238.498,928
20 Feb 2024248.10249.60247.50249.00236.4511,768
19 Feb 2024247.15248.90246.75248.10235.599,686
16 Feb 2024246.70249.45246.30246.75234.314,867
15 Feb 2024244.25246.90243.90246.30233.886,122
14 Feb 2024244.85246.50244.30244.50232.175,863
13 Feb 2024245.65247.45244.70245.00232.655,569
12 Feb 2024243.25246.10242.45245.95233.5510,586
09 Feb 2024244.15244.60241.35242.90230.654,222
08 Feb 2024245.65246.65243.70244.20231.8910,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...