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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	365.9	366.8	366.8	368.6	364.5	351,351
December 03, 2025	369.6	365.2	365.2	370.1	364.7	469,012
December 02, 2025	370.1	371.8	371.8	372.9	369.9	176,394
December 01, 2025	372.5	369.7	369.7	372.7	368.1	435,739
November 28, 2025	371	372.3	372.3	372.8	368.6	435,642
November 27, 2025	372.2	371.8	371.8	373.6	370	327,977
November 26, 2025	366.9	373.4	373.4	373.4	366.9	450,957
November 25, 2025	362.7	367	367	368.4	360.9	390,451
November 24, 2025	364.6	362.9	362.9	365.4	359.6	813,326
November 21, 2025	360.6	363.1	363.1	366	359.8	615,355
November 20, 2025	360	362.7	362.7	365.2	359.5	443,092
November 19, 2025	360	359.3	359.3	362.5	356.9	440,634
November 18, 2025	357.5	359.6	359.6	359.7	356	461,886
November 17, 2025	365.4	362.2	362.2	366.9	361.6	554,628
November 14, 2025	371.1	367.6	367.6	373.7	365.7	882,792
November 13, 2025	361	361	361	361	361	538,849
November 12, 2025	360	361	361	362.7	359.3	474,685
November 11, 2025	357	359	359	359	355	380,099
November 10, 2025	354.8	356.8	356.8	356.9	352.4	412,518
November 07, 2025	353.7	352	352	354.1	348.4	443,572
November 06, 2025	356	353.3	353.3	356	352.1	382,256
November 05, 2025	353	356.3	356.3	356.3	351.2	346,132
November 04, 2025	348.3	353.8	353.8	353.8	346.2	418,751
November 03, 2025	352.9	353	353	355.2	351.1	414,623
October 31, 2025	354.8	348.2	348.2	355.2	347	642,030
October 30, 2025	356.6	356.1	356.1	356.6	351.7	352,385
October 29, 2025	355	354.3	354.3	356.7	353.3	306,470
October 28, 2025	357.1	357.4	357.4	358.2	355.1	358,568
October 27, 2025	353.7	356.3	356.3	356.8	352.6	347,364
October 24, 2025	350.9	352.8	352.8	352.8	348.5	389,437
October 23, 2025	350.4	350.2	350.2	352.4	349.5	294,925
October 22, 2025	354.2	351.7	351.7	354.3	350.1	341,741
October 21, 2025	353.3	352.7	352.7	356	352.5	464,961
October 20, 2025	350.4	351.1	351.1	352.8	349.4	690,424
October 17, 2025	356.3	347.8	347.8	357	347.8	1.4M
October 16, 2025	365.6	364	364	367.2	361.2	493,351
October 15, 2025	370	366.1	366.1	372.4	366.1	461,306
October 14, 2025	367.1	369.7	369.7	371.2	366.7	399,276
October 13, 2025	370.5	368.6	368.6	371.5	367.1	363,579
October 10, 2025	369.8	367.4	367.4	372.1	367.4	482,520
October 09, 2025	371.5	369	369	374.1	369	538,498
October 08, 2025	364.6	371.1	371.1	372.6	364.3	585,716
October 07, 2025	363.4	364.3	364.3	364.3	361.5	333,247
October 06, 2025	362.2	363	363	365.2	360.4	339,498
October 03, 2025	363.8	361.5	361.5	364.5	359.5	419,400
October 02, 2025	364.7	362.3	362.3	366.9	362	405,784
October 01, 2025	355	363.3	363.3	364.9	354.6	610,325
September 30, 2025	358.1	357.4	357.4	358.1	354.3	415,010
September 29, 2025	359.2	356.4	356.4	359.5	355.5	305,348
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

Allianz SE (ALV.DE) XETRA