Allianz SE (ALV.DE) XETRA

Currency In EUR

ALV.DE Historical Return

If you invested €1000 in Allianz SE (ALV.DE) 10 years ago, it would be worth €5,266.68 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,724.07, while €1000 invested 1 year ago would be worth €1,252.53. This corresponds to total returns of 426.67%, 172.41%, 25.25%, respectively, with annualized returns of 18.06%, 22.18%, 25.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALV.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 29, 2026	383.5	381.6	381.6	384.2	379.5	2.16M
May 28, 2026	387	380.9	380.9	387.6	379.4	727,187
May 27, 2026	390.2	389.4	389.4	391.2	387.4	500,695
May 26, 2026	391.1	388.9	388.9	393.1	388.5	440,374
May 25, 2026	388	391	391	391.6	387.5	491,067
May 22, 2026	385.6	385.6	385.6	387.7	383.7	549,780
May 21, 2026	383.2	385.9	385.9	388.7	383.2	522,307
May 20, 2026	380.1	385.7	385.7	388	377.9	601,013
May 19, 2026	381.9	382.6	382.6	385.1	381.5	501,001
May 18, 2026	373.4	381.4	381.4	383.4	372.8	632,942
May 15, 2026	378	374.5	374.5	379.6	373.4	724,397
May 14, 2026	374.5	380.3	380.3	381.5	373.3	491,783
May 13, 2026	371	372.3	372.3	377.2	371	850,487
May 12, 2026	367.5	368.2	368.2	371	366.4	746,974
May 11, 2026	369.2	371.7	371.7	372.6	367.1	690,895