If you invested €1000 in Allianz SE (ALV.DE) 10 years ago, it would be worth €5,047.47 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,764.69, while €1000 invested 1 year ago would be worth €1,252.27. This corresponds to total returns of 404.75%, 176.47%, 25.23%, respectively, with annualized returns of 17.57%, 22.57%, 25.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 438.6 | 439.5 | 439.5 | 441.5 | 438 | 360,165 |
| September 09, 2026 | 438.8 | 437.1 | 437.1 | 441 | 434 | 631,846 |
| September 08, 2026 | 446 | 445.4 | 445.4 | 447.4 | 440.1 | 351,439 |
| September 07, 2026 | 448.5 | 447.4 | 447.4 | 449.8 | 445.9 | 289,102 |
| September 04, 2026 | 451 | 450.6 | 450.6 | 452.5 | 449.3 | 519,829 |
| September 03, 2026 | 450 | 453.3 | 453.3 | 454.6 | 449.3 | 390,936 |
| September 02, 2026 | 452 | 449.2 | 449.2 | 454.2 | 448 | 335,522 |
| September 01, 2026 | 451.9 | 451.8 | 451.8 | 453.8 | 447.9 | 368,301 |
| August 31, 2026 | 452.5 | 450.8 | 450.8 | 453 | 449.4 | 729,919 |
| August 28, 2026 | 448.4 | 453 | 453 | 453.4 | 448 | 430,796 |
| August 27, 2026 | 450.3 | 445.2 | 445.2 | 451.5 | 444.1 | 355,134 |
| August 26, 2026 | 450.2 | 451.7 | 451.7 | 452.9 | 450.2 | 331,483 |
| August 25, 2026 | 447.9 | 450 | 450 | 451.4 | 446.7 | 424,756 |
| August 24, 2026 | 441.4 | 445.4 | 445.4 | 445.5 | 441.3 | 146,886 |
| August 21, 2026 | 440.5 | 440.8 | 440.8 | 442.8 | 438.8 | 453,205 |
| August 20, 2026 | 438 | 438.3 | 438.3 | 439.6 | 435.8 | 370,684 |
| August 19, 2026 | 441.8 | 438 | 438 | 443.4 | 438 | 489,426 |
| August 18, 2026 | 439.9 | 442 | 442 | 442.6 | 438 | 423,346 |
| August 17, 2026 | 441.2 | 438.6 | 438.6 | 442.4 | 438.6 | 459,481 |
| August 14, 2026 | 439.9 | 442.7 | 442.7 | 443 | 438 | 388,720 |
| August 13, 2026 | 439.4 | 437.8 | 437.8 | 443.5 | 437.8 | 413,043 |
| August 12, 2026 | 436.6 | 438.9 | 438.9 | 438.9 | 436.1 | 505,501 |
| August 11, 2026 | 437.8 | 435.7 | 435.7 | 439.6 | 434.7 | 465,460 |
| August 10, 2026 | 436 | 437.7 | 437.7 | 441 | 436 | 628,841 |
| August 07, 2026 | 435.6 | 433.5 | 433.5 | 441.7 | 433.4 | 1.01M |
| August 06, 2026 | 440.5 | 440.7 | 440.7 | 443.9 | 438.7 | 681,784 |
| August 05, 2026 | 436 | 436.6 | 436.6 | 438.6 | 435.1 | 422,399 |
| August 04, 2026 | 433.6 | 434.7 | 434.7 | 435.9 | 431.9 | 489,104 |
| August 03, 2026 | 432.6 | 432.9 | 432.9 | 434.7 | 431.3 | 564,499 |
| July 31, 2026 | 432.6 | 432.5 | 432.5 | 435.2 | 430.3 | 570,223 |
| July 30, 2026 | 426.3 | 431.5 | 431.5 | 433.5 | 426.3 | 417,695 |
| July 29, 2026 | 432.2 | 428.2 | 428.2 | 433.6 | 426.5 | 528,101 |
| July 28, 2026 | 432.9 | 432.4 | 432.4 | 433.7 | 429.8 | 370,704 |
| July 27, 2026 | 430 | 430.4 | 430.4 | 432.3 | 428.9 | 535,612 |
| July 24, 2026 | 426.4 | 427.1 | 427.1 | 427.4 | 424.1 | 386,801 |
| July 23, 2026 | 426.3 | 424.4 | 424.4 | 427.7 | 422.3 | 571,817 |
| July 22, 2026 | 422.8 | 426.1 | 426.1 | 430.6 | 422.3 | 581,985 |
| July 21, 2026 | 422.3 | 422.8 | 422.8 | 423.8 | 420 | 412,669 |
| July 20, 2026 | 420.5 | 422.8 | 422.8 | 425 | 420.5 | 331,226 |
| July 17, 2026 | 419.2 | 422.9 | 422.9 | 423.5 | 418.6 | 532,473 |
| July 16, 2026 | 415.7 | 419.6 | 419.6 | 419.6 | 413.6 | 426,404 |
| July 15, 2026 | 418.2 | 416.4 | 416.4 | 418.8 | 412.5 | 515,720 |
| July 14, 2026 | 419.9 | 421 | 421 | 421.7 | 417.6 | 476,228 |
| July 13, 2026 | 422.6 | 421 | 421 | 425 | 420.8 | 350,858 |
| July 10, 2026 | 423.8 | 421.6 | 421.6 | 425.5 | 421.6 | 421,176 |
| July 09, 2026 | 419.8 | 422.7 | 422.7 | 423.1 | 419.5 | 501,355 |
| July 08, 2026 | 420 | 418.5 | 418.5 | 421.1 | 412.8 | 574,832 |
| July 07, 2026 | 422 | 422.8 | 422.8 | 424 | 420.2 | 450,472 |
| July 06, 2026 | 422.9 | 420.2 | 420.2 | 423.4 | 419.5 | 322,987 |
| July 03, 2026 | 419.2 | 419.8 | 419.8 | 421.5 | 417.4 | 388,539 |
| July 02, 2026 | 415 | 418.4 | 418.4 | 420.9 | 413.8 | 695,992 |
| July 01, 2026 | 413.7 | 414.1 | 414.1 | 414.3 | 409.7 | 435,985 |
| June 30, 2026 | 410 | 414.1 | 414.1 | 414.1 | 409.7 | 741,106 |
| June 29, 2026 | 407.9 | 408.8 | 408.8 | 410.7 | 407.8 | 476,417 |
| June 26, 2026 | 406.9 | 407.9 | 407.9 | 408.8 | 405.2 | 446,820 |
| June 25, 2026 | 403.2 | 407.1 | 407.1 | 407.7 | 402.5 | 537,514 |
| June 24, 2026 | 401.9 | 404.5 | 404.5 | 405.8 | 401.5 | 570,578 |
| June 23, 2026 | 403.5 | 405.2 | 405.2 | 405.8 | 401.1 | 490,220 |
| June 22, 2026 | 403 | 406.6 | 406.6 | 406.9 | 400.8 | 577,185 |
| June 19, 2026 | 400 | 400.4 | 400.4 | 402.7 | 398.1 | 1.66M |