Allianz SE (ALV.DE) XETRA

378.80

-1(-0.26%)

Updated at January 14 04:30PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026379.3379.8379.8381.7378.4388,674
January 12, 2026380381381382.1376.5580,440
January 09, 2026390382.3382.3390380.7682,176
January 08, 2026385390.2390.2390.2385461,740
January 07, 2026392.3384.8385.7392.3381.3611,887
January 06, 2026392.6391.3391.3396391.2358,539
January 05, 2026389.8392.7392.4392.7385526,248
January 02, 2026390.1388.1388.1393.1386.4608,122
December 30, 2025389.3390.5390.5391.9387.9260,643
December 29, 2025392.4388.8389.9392.4388.3384,003
December 23, 2025391.4391391392.1389.5289,379
December 22, 2025387.8390.1390.1390.4387.5240,879
December 19, 2025387.3389.5389.5390.4386.51.16M
December 18, 2025384.4385.4385.4386381.9628,772
December 17, 2025385.7385.6385.6386.7383.9443,308
December 16, 2025383.5384384385.3382.7449,610
December 15, 2025385.2384.2384.2385.6382.2421,283
December 12, 2025384.7380.4380.4386.6380.1461,162
December 11, 2025380.6384384384.1379545,017
December 10, 2025380379.1379.1382377.1547,798
December 09, 2025372.5380.7380.7381.4372.5788,918
December 08, 2025367369.8369.8370.1365.4363,713
December 05, 2025366.3366.7366.7369.7365.5317,142
December 04, 2025365.9366.8366.8368.6364.5351,351
December 03, 2025369.6365.2365.2370.1364.7469,012
December 02, 2025370.1371.8371.8372.9369.9176,394
December 01, 2025372.5369.7369.7372.7368.1435,739
November 28, 2025371372.3372.3372.8368.6435,642
November 27, 2025372.2371.8371.8373.6370327,977
November 26, 2025366.9373.4373.4373.4366.9450,957
November 25, 2025362.7367367368.4360.9390,451
November 24, 2025364.6362.9362.9365.4359.6813,326
November 21, 2025360.6363.1363.1366359.8615,355
November 20, 2025360362.7362.7365.2359.5443,092
November 19, 2025360359.3359.3362.5356.9440,634
November 18, 2025357.5359.6359.6359.7356461,886
November 17, 2025365.4362.2362.2366.9361.6554,628
November 14, 2025371.1367.6367.6373.7365.7882,792
November 13, 2025361361361361361538,849
November 12, 2025360361361362.7359.3474,685
November 11, 2025357359359359355380,099
November 10, 2025354.8356.8356.8356.9352.4412,518
November 07, 2025353.7352352354.1348.4443,572
November 06, 2025356353.3353.3356352.1382,256
November 05, 2025353356.3356.3356.3351.2346,132
November 04, 2025348.3353.8353.8353.8346.2418,751
November 03, 2025352.9353353355.2351.1414,623
October 31, 2025354.8348.2348.2355.2347642,030
October 30, 2025356.6356.1356.1356.6351.7352,385
October 29, 2025355354.3354.3356.7353.3306,470
October 28, 2025357.1357.4357.4358.2355.1358,568
October 27, 2025353.7356.3356.3356.8352.6347,364
October 24, 2025350.9352.8352.8352.8348.5389,437
October 23, 2025350.4350.2350.2352.4349.5294,925
October 22, 2025354.2351.7351.7354.3350.1341,741
October 21, 2025353.3352.7352.7356352.5464,961
October 20, 2025350.4351.1351.1352.8349.4690,424
October 17, 2025356.3347.8347.8357347.81.4M
October 16, 2025365.6364364367.2361.2493,351
October 15, 2025370366.1366.1372.4366.1461,306
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved