If you invested €1000 in Allianz SE (ALV.DE) 10 years ago, it would be worth €5,262.03 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,698.83, while €1000 invested 1 year ago would be worth €1,181.77. This corresponds to total returns of 426.2%, 169.88%, 18.18%, respectively, with annualized returns of 18.05%, 21.96%, 18.18%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 400.2 | 400 | 400 | 401.6 | 397.9 | 812,791 |
| June 17, 2026 | 398.8 | 400.2 | 400.2 | 400.2 | 396.1 | 687,449 |
| June 16, 2026 | 397 | 399 | 399 | 399.2 | 394 | 472,329 |
| June 15, 2026 | 391 | 394.7 | 394.7 | 396.5 | 388.8 | 735,786 |
| June 12, 2026 | 385 | 386.4 | 386.4 | 388.3 | 383.1 | 495,189 |
| June 11, 2026 | 380.7 | 383.3 | 383.3 | 385.4 | 380.3 | 431,428 |
| June 10, 2026 | 379.4 | 381.5 | 381.5 | 382.6 | 376.6 | 539,361 |
| June 09, 2026 | 373 | 377.9 | 377.9 | 381.3 | 373 | 524,179 |
| June 08, 2026 | 372.2 | 374.1 | 374.1 | 375.6 | 371.5 | 519,860 |
| June 05, 2026 | 371.7 | 372.8 | 372.8 | 373.4 | 370.8 | 381,267 |
| June 04, 2026 | 370.7 | 371.3 | 371.3 | 373.2 | 369.3 | 483,665 |
| June 03, 2026 | 373.6 | 368.6 | 368.6 | 374.9 | 368.3 | 695,982 |
| June 02, 2026 | 374.7 | 376.7 | 376.7 | 377.6 | 372.8 | 440,729 |
| June 01, 2026 | 379.9 | 374.9 | 374.9 | 382 | 371.2 | 698,585 |