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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	375.3	379.2	379.2	379.3	373.9	653,148
February 19, 2026	372.1	373.4	373.4	375	371.4	487,592
February 18, 2026	372.6	372.5	372.5	375.7	371.4	414,723
February 17, 2026	368.8	372.4	372.4	374	368.7	378,303
February 16, 2026	369.5	369.2	369.2	372.8	368.5	291,734
February 13, 2026	368.3	366.9	366.9	371.2	365.9	572,096
February 12, 2026	369	367	367	371.6	365.7	605,904
February 11, 2026	376	366.8	366.8	377.4	366.8	877,380
February 10, 2026	382	377.4	377.4	382	375.8	793,199
February 09, 2026	386.5	387.4	387.4	388.7	383.5	357,871
February 06, 2026	386.2	387.2	387.2	387.9	383	343,675
February 05, 2026	388.9	384	384	388.9	382.1	472,638
February 04, 2026	385	387.4	387.4	388.1	382.7	639,605
February 03, 2026	380	382.4	382.4	382.7	378.7	456,521
February 02, 2026	373	379.2	379.2	379.8	372.5	492,614
January 30, 2026	371.1	371.8	371.8	372.6	370.1	587,372
January 29, 2026	369.3	369.3	369.3	372.9	367.6	480,158
January 28, 2026	365.1	367.9	367.9	368.3	364.5	391,058
January 27, 2026	367.3	365.3	365.3	369.4	365.1	354,205
January 26, 2026	366	365.4	365.4	367.1	363.3	440,052
January 23, 2026	369.6	363.9	363.9	371.3	361.9	742,516
January 22, 2026	372.2	370	370	373.8	369.2	618,576
January 21, 2026	371.2	368.1	368.1	372.5	365.6	585,585
January 20, 2026	378	373.7	373.7	378	370.8	586,293
January 19, 2026	377	379.3	379.3	380.2	376.2	440,116
January 16, 2026	382	380.6	380.6	383.4	379.1	488,245
January 15, 2026	379.8	382.1	382.1	383	377.7	465,446
January 14, 2026	377	378.9	379.2	380.4	376	650,126
January 13, 2026	379.3	379.8	379.8	381.7	378.4	388,674
January 12, 2026	380	381	381	382.1	376.5	580,440
January 09, 2026	390	382.3	382.3	390	380.7	682,176
January 08, 2026	385	390.2	390.2	390.2	385	461,740
January 07, 2026	392.3	384.8	385.7	392.3	381.3	611,887
January 06, 2026	392.6	391.3	391.3	396	391.2	358,539
January 05, 2026	389.8	392.7	392.4	392.7	385	526,248
January 02, 2026	390.1	388.1	388.1	393.1	386.4	608,122
December 30, 2025	389.3	390.5	390.5	391.9	387.9	260,643
December 29, 2025	392.4	388.8	389.9	392.4	388.3	384,003
December 23, 2025	391.4	391	391	392.1	389.5	289,379
December 22, 2025	387.8	390.1	390.1	390.4	387.5	240,879
December 19, 2025	387.3	389.5	389.5	390.4	386.5	1.16M
December 18, 2025	384.4	385.4	385.4	386	381.9	628,772
December 17, 2025	385.7	385.6	385.6	386.7	383.9	443,308
December 16, 2025	383.5	384	384	385.3	382.7	449,610
December 15, 2025	385.2	384.2	384.2	385.6	382.2	421,283
December 12, 2025	384.7	380.4	380.4	386.6	380.1	461,162
December 11, 2025	380.6	384	384	384.1	379	545,017
December 10, 2025	380	379.1	379.1	382	377.1	547,798
December 09, 2025	372.5	380.7	380.7	381.4	372.5	788,918
December 08, 2025	367	369.8	369.8	370.1	365.4	363,713
December 05, 2025	366.3	366.7	366.7	369.7	365.5	317,142
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

Allianz SE (ALV.DE) XETRA