ALV.DE Historical Price | Market Close

Allianz SE

High: 453.30; on 09/03/26
Low: 344.20; on 03/09/26
Average: 383.9269; 561K
Net Chg: 92.70; +26.28%

Range-PeriodFields

253 daily bars · EUR · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	445.40	351,707
Fr 09/04/26	450.60	520,336
Th 09/03/26	453.30	391,333
We 09/02/26	449.20	335,666
Tu 09/01/26	451.80	368,782
Mo 08/31/26	450.80	730,138
Fr 08/28/26	453.00	431,217
Th 08/27/26	445.20	355,893
We 08/26/26	451.70	331,560
Tu 08/25/26	450.00	425,624
Mo 08/24/26	445.40	297,201
Fr 08/21/26	440.80	453,307
Th 08/20/26	438.30	370,896
We 08/19/26	438.00	489,790
Tu 08/18/26	442.00	423,443
Mo 08/17/26	438.60	459,491
Fr 08/14/26	442.70	388,727
Th 08/13/26	437.80	413,331
We 08/12/26	438.90	505,614
Tu 08/11/26	435.70	465,578
Mo 08/10/26	437.70	628,910
Fr 08/07/26	433.50	1,015,113

Date	Last Price	Volume
Th 08/06/26	440.70	681,985
We 08/05/26	436.60	422,652
Tu 08/04/26	434.70	489,372
Mo 08/03/26	432.90	564,614
Fr 07/31/26	432.50	570,304
Th 07/30/26	431.50	417,857
We 07/29/26	428.20	528,634
Tu 07/28/26	432.40	370,852
Mo 07/27/26	430.40	536,597

Date	Last Price	Volume
Tu 07/07/26	422.80	450,709
Mo 07/06/26	420.20	323,071
Fr 07/03/26	419.80	388,720
Th 07/02/26	418.40	697,750
We 07/01/26	414.10	436,332
Tu 06/30/26	414.10	741,597
Mo 06/29/26	408.80	476,862
Fr 06/26/26	407.90	447,618
Th 06/25/26	407.10

Date	Last Price	Volume
Fr 06/05/26	372.80	381,342
Th 06/04/26	371.30	483,718
We 06/03/26	368.60	696,160
Tu 06/02/26	376.70	440,995
Mo 06/01/26	374.90	698,749
Fr 05/29/26	381.60	2,162,754
Th 05/28/26	380.90	727,475
We 05/27/26	389.40	500,933
Tu 05/26/26	388.90	440,980

Date	Last Price	Volume
We 05/06/26	392.50	901,343
Tu 05/05/26	382.90	609,663
Mo 05/04/26	377.30	1,074,956
Th 04/30/26	389.00	764,705
We 04/29/26	384.90	702,178
Tu 04/28/26	391.90	437,533
Mo 04/27/26	388.20	465,879
Fr 04/24/26	388.00	654,578
Th 04/23/26	390.10

Date	Last Price	Volume
We 04/01/26	367.70	709,836
Tu 03/31/26	359.30	903,378
Mo 03/30/26	357.30	712,320
Fr 03/27/26	350.90	549,043
Th 03/26/26	350.90	601,958
We 03/25/26	353.80	641,708
Tu 03/24/26	349.50	582,503
Mo 03/23/26	349.70	1,129,983
Fr 03/20/26	347.60

Date	Last Price	Volume
Mo 03/02/26	370.40	917,911
Fr 02/27/26	382.20	1,282,600
Th 02/26/26	384.70	634,391
We 02/25/26	381.50	455,837
Tu 02/24/26	378.50	386,456
Mo 02/23/26	378.80	386,318
Fr 02/20/26	379.20	653,381
Th 02/19/26	373.40	487,592
We 02/18/26	372.50

Date	Last Price	Volume
Th 01/29/26	369.30	480,158
We 01/28/26	367.90	391,058
Tu 01/27/26	365.30	354,205
Mo 01/26/26	365.40	440,808
Fr 01/23/26	363.90	742,516
Th 01/22/26	370.00	618,576
We 01/21/26	368.10	585,585
Tu 01/20/26	373.70	587,142
Mo 01/19/26	379.30	440,116

Date	Last Price	Volume
Tu 12/23/25	391.00	289,396
Mo 12/22/25	390.40	240,879
Fr 12/19/25	389.50	1,158,148
Th 12/18/25	385.90	628,772
We 12/17/25	385.60	443,488
Tu 12/16/25	383.30	449,610
Mo 12/15/25	383.30	421,283
Fr 12/12/25	380.40	461,359
Th 12/11/25	384.00

Date	Last Price	Volume
Fr 11/21/25	363.10	615,631
Th 11/20/25	362.70	443,092
We 11/19/25	359.30	440,634
Tu 11/18/25	359.60	462,012
Mo 11/17/25	362.20	554,628
Fr 11/14/25	367.60	882,792
Th 11/13/25	363.40	539,126
We 11/12/25	361.00	474,685
Tu 11/11/25	359.00	380,099

Date	Last Price	Volume
We 10/22/25	351.70	341,741
Tu 10/21/25	352.70	465,080
Mo 10/20/25	351.10	690,424
Fr 10/17/25	347.80	1,406,350
Th 10/16/25	364.00	493,351
We 10/15/25	366.10	461,366
Tu 10/14/25	369.70	399,806
Mo 10/13/25	368.60	363,579
Fr 10/10/25	367.40

Date	Last Price	Volume
Mo 09/22/25	347.80	369,657
Fr 09/19/25	347.50	1,407,312
Th 09/18/25	347.20	398,350
We 09/17/25	344.50	644,467
Tu 09/16/25	346.60	654,647
Mo 09/15/25	355.50	318,947
Fr 09/12/25	354.50	340,287
Th 09/11/25	352.40	297,549
We 09/10/25	351.70