Allianz SE - ALV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	352.6	358.1	358.1	358.8	352.3	676,272
September 25, 2025	345.6	349.3	349.3	350.8	345.1	408,063
September 24, 2025	347	346	346	347.6	345.7	362,950
September 23, 2025	349.9	348.2	348.2	350.1	347.1	335,118
September 22, 2025	346.4	347.8	347.8	347.9	345.6	369,657
September 19, 2025	347.8	347.5	347.5	349.6	346.1	1.41M
September 18, 2025	345.7	347.2	347.2	347.9	344.9	398,350
September 17, 2025	347.1	344.5	344.5	348.1	343.2	644,467
September 16, 2025	354	346.6	346.6	355	346.6	654,647
September 15, 2025	356.3	355.5	355.5	358.2	355	318,947
September 12, 2025	353	354.5	354.5	354.7	351.9	189,610
September 11, 2025	351.1	352.4	352.4	354.5	351.1	297,549
September 10, 2025	352.6	351.7	351.7	353.6	350.4	348,472
September 09, 2025	353.9	353.3	353.3	355.4	350.9	269,425
September 08, 2025	352	352.7	352.7	353.4	350.4	274,437
September 05, 2025	356.1	351.4	351.4	356.3	350.6	398,283
September 04, 2025	352.8	354.1	354.1	355.7	352.5	341,216
September 03, 2025	353.2	353	353	354.5	350.2	495,000
September 02, 2025	359.3	354.2	354.2	359.8	354.2	585,922
September 01, 2025	361.8	359.9	359.9	362.3	358.6	268,452
August 29, 2025	360.3	361.2	361.2	362.2	358.7	433,776
August 28, 2025	366	361.6	361.6	366.1	361.1	479,988
August 27, 2025	365.6	364	364	365.9	362.4	550,018
August 26, 2025	368	364.5	364.5	368.4	364.4	798,954
August 25, 2025	372	370.7	370.7	372.9	370.2	344,757
August 22, 2025	374.7	373	373	376.1	372.2	328,221
August 21, 2025	374.4	374.9	374.9	375.9	372.6	352,448
August 20, 2025	374	375.5	375.5	376.2	373.3	391,552
August 19, 2025	373.9	374.4	374.4	376	373.3	325,633
August 18, 2025	376.7	373.5	373.5	376.9	372.6	364,506
August 15, 2025	378.8	377.5	377.5	380.3	377	541,609
August 14, 2025	371	376.6	376.6	377.4	369.6	764,283
August 13, 2025	364.3	368.7	368.7	370.2	364.3	593,869
August 12, 2025	366	363.8	363.8	367	363.2	526,264
August 11, 2025	366.8	363.9	363.9	366.8	362	320,473
August 08, 2025	365	365	365	365.6	359.1	612,965
August 07, 2025	361.9	366.9	366.9	374.3	359.8	1.45M
August 06, 2025	349.6	352.4	352.4	353.6	348.5	607,506
August 05, 2025	346.9	347.3	347.3	348.4	344.6	468,997
August 04, 2025	336.8	345.3	345.3	345.8	336.3	614,259
August 01, 2025	341	334.1	334.1	341.8	334.1	1.02M
July 31, 2025	348	347.2	347.2	348.6	346.1	521,487
July 30, 2025	343.9	345.6	345.6	346.2	342.9	369,932
July 29, 2025	339.6	344.7	344.7	345.4	339.3	476,041
July 28, 2025	342.9	339.6	339.6	344.2	338.9	503,774
July 25, 2025	344	341.5	341.5	344	340.3	500,886
July 24, 2025	348.6	344.5	344.5	349.4	341.6	591,518
July 23, 2025	344.6	345.3	345.3	347.3	343.4	723,323
July 22, 2025	342.5	340.4	340.4	344.1	339.4	564,474
July 21, 2025	345.3	343.6	343.6	345.5	341.8	473,070
July 18, 2025	347.6	345.6	345.6	348.9	344.6	441,466
July 17, 2025	343.9	345	345	345.4	342.1	459,900
July 16, 2025	340	342.1	342.1	344	340	436,758
July 15, 2025	345.7	339.7	339.7	346.3	339.7	531,454
July 14, 2025	344.1	345	345	345.8	342.3	407,919
July 11, 2025	348	346.6	346.6	349.4	345	489,744
July 10, 2025	357.7	348.3	348.3	357.8	347.9	627,528
July 09, 2025	352.4	356.2	356.2	359.1	352	743,299
July 08, 2025	349.2	350.7	350.7	351.1	348.2	546,585
July 07, 2025	342.8	349.6	349.6	349.6	342.4	590,853

Allianz SE (ALV.DE) XETRA